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, 2013 15.44 15.85 14.89 15.18 482,765 -0.19(-1.23%)
Oct 30, 2013 15.68 15.93 15.14 15.37 325,735 -0.26(-1.64%)
Oct 29, 2013 15.40 15.63 15.36 15.62 155,367 +0.23(+1.48%)
Oct 28, 2013 15.34 15.43 15.21 15.39 157,494 +0.09(+0.56%)
Oct 25, 2013 15.62 15.62 15.25 15.31 139,736 -0.27(-1.70%)
Oct 24, 2013 15.57 15.65 15.46 15.57 142,900 +0.03(+0.18%)
Oct 23, 2013 15.44 15.67 15.21 15.55 206,881 +0.05(+0.31%)
Oct 22, 2013 15.45 15.60 15.32 15.50 194,455 +0.15(+0.99%)
Oct 21, 2013 15.56 15.62 15.30 15.35 193,882 -0.17(-1.10%)
Oct 18, 2013 15.32 15.55 15.17 15.52 271,815 +0.33(+2.18%)
Oct 17, 2013 15.11 15.27 15.06 15.19 232,090 -0.04(-0.25%)
Oct 16, 2013 15.05 15.22 14.91 15.22 197,690 +0.21(+1.39%)
Oct 15, 2013 15.16 15.42 14.98 15.02 192,115 -0.14(-0.94%)
Oct 14, 2013 15.08 15.25 14.94 15.16 200,348 +0.02(+0.13%)
Oct 11, 2013 15.02 15.27 14.94 15.14 139,337 +0.05(+0.31%)
Oct 10, 2013 15.03 15.21 14.96 15.09 182,631 +0.29(+1.98%)
Oct 09, 2013 14.84 15.20 14.74 14.80 474,021 +0.07(+0.45%)
Oct 08, 2013 14.31 14.85 14.29 14.73 518,397 +0.49(+3.46%)
Oct 07, 2013 14.32 14.45 14.20 14.24 270,563 -0.14(-0.99%)
Oct 04, 2013 14.01 14.47 13.96 14.38 180,296 +0.34(+2.43%)
Oct 03, 2013 14.29 14.46 13.89 14.04 415,719 -0.34(-2.37%)
Oct 02, 2013 14.84 14.99 14.32 14.38 341,109 -0.56(-3.74%)
Oct 01, 2013 14.89 15.00 14.85 14.94 200,460 +0.05(+0.32%)
Sep 30, 2013 14.97 15.03 14.80 14.89 336,097 -0.27(-1.81%)
Sep 27, 2013 15.10 15.21 14.97 15.17 158,012 -0.06(-0.37%)
Sep 26, 2013 15.54 15.69 15.16 15.22 242,651 -0.31(-2.01%)
Sep 25, 2013 15.44 15.74 15.42 15.54 255,517 +0.09(+0.61%)
Sep 24, 2013 15.34 15.62 15.11 15.44 243,012 +0.10(+0.68%)
Sep 23, 2013 15.23 15.36 14.97 15.34 336,862 +0.12(+0.81%)
Sep 20, 2013 14.98 15.27 14.98 15.21 517,097 +0.35(+2.36%)
Sep 19, 2013 14.68 14.89 14.40 14.86 467,343 +0.19(+1.29%)
Sep 18, 2013 15.87 15.89 14.67 14.67 631,840 -1.22(-7.69%)
Sep 17, 2013 15.89 15.91 15.74 15.90 217,803 +0.00(+0.00%)
Sep 16, 2013 15.85 15.92 15.61 15.90 387,710 +0.09(+0.54%)
Sep 13, 2013 15.86 15.91 15.60 15.81 251,326 -0.02(-0.12%)
Sep 12, 2013 15.80 15.93 15.74 15.83 257,324 -0.01(-0.06%)
Sep 11, 2013 16.13 16.22 15.80 15.84 525,432 -0.82(-4.95%)
Sep 10, 2013 16.70 16.95 16.57 16.66 315,207 +0.04(+0.23%)
Sep 09, 2013 16.55 16.79 16.39 16.63 261,443 +0.05(+0.29%)
Sep 06, 2013 16.58 16.68 16.12 16.58 259,659 +0.05(+0.29%)
Sep 05, 2013 16.20 16.54 16.15 16.53 379,772 +0.39(+2.41%)
Sep 04, 2013 16.13 16.29 16.13 16.14 439,122 +0.01(+0.06%)
Sep 03, 2013 16.32 16.58 15.89 16.13 439,034 +0.03(+0.18%)
Aug 30, 2013 16.27 16.27 15.98 16.11 238,575 -0.15(-0.93%)
Aug 29, 2013 16.01 16.39 16.01 16.26 116,213 +0.19(+1.18%)
Aug 28, 2013 16.13 16.34 15.93 16.07 437,264 -0.08(-0.47%)
Aug 27, 2013 16.33 16.41 16.10 16.14 735,311 -0.44(-2.63%)
Aug 26, 2013 16.40 16.83 16.32 16.58 539,522 +0.18(+1.10%)
Aug 23, 2013 15.82 16.40 15.73 16.40 490,397 +0.63(+4.03%)
Aug 22, 2013 15.45 15.82 15.43 15.76 317,526 +0.41(+2.65%)
Aug 21, 2013 15.06 15.47 15.03 15.36 521,998 +0.26(+1.69%)
Aug 20, 2013 14.71 15.13 14.71 15.10 394,985 +0.40(+2.71%)
Aug 19, 2013 14.74 14.97 14.66 14.70 267,162 -0.08(-0.51%)
Aug 16, 2013 14.61 14.87 14.55 14.78 223,729 +0.09(+0.58%)
Aug 15, 2013 14.78 14.78 14.55 14.69 235,102 -0.25(-1.65%)
Aug 14, 2013 14.97 14.99 14.93 14.94 242,619 -0.02(-0.13%)
Aug 13, 2013 14.85 15.02 14.74 14.96 282,969 +0.18(+1.22%)
Aug 12, 2013 14.44 14.80 14.40 14.78 224,996 +0.27(+1.83%)
Aug 09, 2013 14.44 14.65 14.41 14.51 281,736 +0.05(+0.33%)
Aug 08, 2013 14.45 14.50 14.31 14.47 175,684 +0.15(+1.06%)
Aug 07, 2013 14.39 14.40 14.19 14.31 242,199 -0.09(-0.66%)
Aug 06, 2013 14.64 14.67 14.35 14.41 172,519 -0.24(-1.62%)
Aug 05, 2013 14.59 14.76 14.54 14.65 284,376 +0.06(+0.39%)
Aug 02, 2013 14.60 14.69 14.49 14.59 307,187 -0.02(-0.13%)
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.