Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investment Technology Group (NY: ITG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 14.98 15.00 14.80 14.82 134,759 -0.07(-0.45%)
Oct 28, 2016 15.07 15.11 14.85 14.89 258,690 -0.18(-1.22%)
Oct 27, 2016 15.29 15.29 15.05 15.07 140,735 -0.11(-0.70%)
Oct 26, 2016 15.51 15.51 15.17 15.18 178,481 -0.32(-2.06%)
Oct 25, 2016 15.76 15.81 15.50 15.50 88,945 -0.29(-1.84%)
Oct 24, 2016 16.13 16.13 15.77 15.79 136,106 -0.18(-1.15%)
Oct 21, 2016 15.66 16.00 15.58 15.97 126,195 +0.16(+1.04%)
Oct 20, 2016 15.73 15.83 15.67 15.81 136,974 +0.02(+0.12%)
Oct 19, 2016 15.64 15.85 15.58 15.79 190,802 +0.22(+1.43%)
Oct 18, 2016 15.64 15.68 15.45 15.57 259,951 +0.17(+1.13%)
Oct 17, 2016 15.53 15.61 15.38 15.39 140,624 -0.17(-1.12%)
Oct 14, 2016 15.81 15.83 15.38 15.57 243,085 -0.08(-0.50%)
Oct 13, 2016 15.66 15.84 15.55 15.65 333,404 -0.17(-1.10%)
Oct 12, 2016 16.13 16.13 15.76 15.82 267,462 -0.29(-1.80%)
Oct 11, 2016 16.36 16.39 15.90 16.11 348,722 -0.28(-1.71%)
Oct 10, 2016 16.83 16.83 16.35 16.39 526,044 -0.32(-1.91%)
Oct 07, 2016 16.59 16.78 16.47 16.71 182,249 +0.15(+0.94%)
Oct 06, 2016 16.60 16.60 16.40 16.56 139,008 -0.03(-0.17%)
Oct 05, 2016 16.49 16.72 16.48 16.58 129,398 +0.16(+1.00%)
Oct 04, 2016 16.38 16.50 16.24 16.42 160,003 +0.11(+0.65%)
Oct 03, 2016 16.50 16.57 16.27 16.31 225,140 -0.28(-1.69%)
Sep 30, 2016 16.35 16.62 16.18 16.59 250,503 +0.35(+2.15%)
Sep 29, 2016 16.03 16.27 16.03 16.25 218,534 +0.15(+0.90%)
Sep 28, 2016 16.19 16.24 15.96 16.10 250,179 -0.01(-0.06%)
Sep 27, 2016 15.85 16.12 15.70 16.11 214,373 +0.19(+1.22%)
Sep 26, 2016 15.94 15.95 15.76 15.92 235,248 -0.18(-1.14%)
Sep 23, 2016 15.87 16.11 15.83 16.10 208,754 +0.25(+1.59%)
Sep 22, 2016 15.84 15.93 15.71 15.85 219,988 +0.02(+0.12%)
Sep 21, 2016 15.88 15.94 15.73 15.83 216,135 +0.07(+0.43%)
Sep 20, 2016 15.83 15.91 15.68 15.76 189,616 +0.07(+0.43%)
Sep 19, 2016 15.25 15.73 15.17 15.69 492,592 +0.43(+2.79%)
Sep 16, 2016 15.24 15.29 15.09 15.27 435,967 -0.08(-0.51%)
Sep 15, 2016 15.28 15.47 15.19 15.35 168,567 +0.09(+0.57%)
Sep 14, 2016 15.36 15.44 15.20 15.26 236,275 -0.05(-0.32%)
Sep 13, 2016 15.20 15.43 15.20 15.31 213,811 -0.06(-0.38%)
Sep 12, 2016 15.07 15.39 14.93 15.36 276,885 +0.16(+1.08%)
Sep 09, 2016 15.30 15.49 15.16 15.20 392,589 -0.11(-0.70%)
Sep 08, 2016 15.23 15.34 15.11 15.31 142,788 +0.09(+0.57%)
Sep 07, 2016 15.04 15.23 14.88 15.22 284,380 +0.18(+1.22%)
Sep 06, 2016 14.98 15.14 14.92 15.04 178,979 +0.02(+0.13%)
Sep 02, 2016 14.95 15.02 15.02 15.02 179,308 +0.16(+1.11%)
Sep 01, 2016 14.95 15.01 14.74 14.85 150,763 -0.04(-0.26%)
Aug 31, 2016 15.00 15.02 14.71 14.89 270,659 -0.07(-0.45%)
Aug 30, 2016 14.89 15.04 14.89 14.96 95,818 +0.09(+0.59%)
Aug 29, 2016 14.76 14.97 14.67 14.87 224,032 +0.11(+0.72%)
Aug 26, 2016 14.90 14.95 14.58 14.76 274,325 -0.13(-0.84%)
Aug 25, 2016 15.11 15.13 14.80 14.89 228,295 -0.23(-1.54%)
Aug 24, 2016 15.34 15.42 15.09 15.12 183,683 -0.12(-0.76%)
Aug 23, 2016 15.55 15.64 15.22 15.24 290,689 -0.20(-1.32%)
Aug 22, 2016 15.75 15.75 15.44 15.44 179,512 -0.36(-2.27%)
Aug 19, 2016 15.60 15.93 15.45 15.80 210,263 +0.08(+0.49%)
Aug 18, 2016 15.67 15.84 15.60 15.72 257,657 +0.06(+0.37%)
Aug 17, 2016 15.91 15.92 15.66 15.66 209,594 -0.24(-1.52%)
Aug 16, 2016 15.81 15.96 15.81 15.91 156,896 +0.00(+0.00%)
Aug 15, 2016 15.80 15.96 15.80 15.91 145,286 +0.18(+1.17%)
Aug 12, 2016 15.70 15.76 15.47 15.72 147,179 -0.07(-0.43%)
Aug 11, 2016 15.85 15.90 15.68 15.79 219,130 +0.01(+0.06%)
Aug 10, 2016 15.91 15.98 15.73 15.78 169,623 -0.09(-0.55%)
Aug 09, 2016 15.84 15.96 15.75 15.87 163,327 +0.06(+0.37%)
Aug 08, 2016 16.11 16.33 15.80 15.81 314,145 -0.29(-1.80%)
Aug 05, 2016 15.81 16.18 15.77 16.10 264,653 +0.45(+2.90%)
Aug 04, 2016 15.57 15.81 15.51 15.65 248,897 +0.13(+0.87%)
Aug 03, 2016 15.33 15.63 15.33 15.51 243,447 +0.14(+0.94%)
Aug 02, 2016 15.88 15.92 15.35 15.37 286,059 -0.52(-3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.