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 30, 2009 20.69 21.19 20.09 20.43 966,922 -0.92(-4.30%)
Oct 29, 2009 22.31 22.40 20.71 21.35 1,097,172 -1.35(-5.93%)
Oct 28, 2009 23.27 23.52 22.48 22.70 576,292 -0.59(-2.52%)
Oct 27, 2009 23.57 23.65 22.95 23.29 437,941 -0.21(-0.89%)
Oct 26, 2009 23.85 24.21 23.34 23.50 559,092 -0.18(-0.76%)
Oct 23, 2009 23.86 23.87 23.67 23.68 696,755 -0.57(-2.34%)
Oct 22, 2009 24.41 25.11 24.00 24.24 966,713 -0.28(-1.16%)
Oct 21, 2009 25.35 25.57 24.35 24.53 847,084 -1.00(-3.93%)
Oct 20, 2009 25.70 25.72 23.89 25.53 1,705,224 -0.48(-1.86%)
Oct 19, 2009 25.89 26.05 25.61 26.02 255,340 +0.29(+1.14%)
Oct 16, 2009 26.20 26.33 25.66 25.72 284,090 -0.56(-2.13%)
Oct 15, 2009 26.65 26.73 26.02 26.28 205,284 -0.56(-2.08%)
Oct 14, 2009 26.34 26.90 26.12 26.84 232,631 +0.95(+3.66%)
Oct 13, 2009 26.20 26.35 25.78 25.89 169,121 -0.32(-1.23%)
Oct 12, 2009 26.48 27.11 26.04 26.21 283,000 -0.67(-2.50%)
Oct 09, 2009 26.40 26.95 26.20 26.89 365,205 +0.42(+1.57%)
Oct 08, 2009 26.30 26.78 26.04 26.47 437,899 +0.32(+1.23%)
Oct 07, 2009 25.74 26.15 25.64 26.15 243,713 +0.44(+1.69%)
Oct 06, 2009 26.04 26.23 25.01 25.71 528,785 -0.22(-0.84%)
Oct 05, 2009 25.24 26.37 24.79 25.93 397,650 +0.37(+1.45%)
Oct 02, 2009 25.66 26.41 25.46 25.56 298,013 -0.53(-2.03%)
Oct 01, 2009 26.42 26.57 26.05 26.09 392,544 -0.36(-1.36%)
Sep 30, 2009 26.86 26.91 26.10 26.45 311,586 -0.27(-0.99%)
Sep 29, 2009 26.35 26.94 26.13 26.72 435,392 +0.42(+1.59%)
Sep 28, 2009 25.45 26.30 25.45 26.30 252,340 +0.97(+3.81%)
Sep 25, 2009 25.82 25.84 25.10 25.33 258,665 -0.47(-1.84%)
Sep 24, 2009 26.54 26.69 25.68 25.81 556,574 -0.64(-2.44%)
Sep 23, 2009 27.20 27.32 26.45 26.45 350,534 -0.85(-3.12%)
Sep 22, 2009 27.26 27.34 26.69 27.30 328,833 +0.19(+0.70%)
Sep 21, 2009 26.27 27.38 26.27 27.11 693,793 +0.66(+2.51%)
Sep 18, 2009 26.56 26.83 26.03 26.45 702,354 -0.13(-0.50%)
Sep 17, 2009 25.10 26.86 24.94 26.58 1,435,028 +2.14(+8.76%)
Sep 16, 2009 24.54 25.23 24.24 24.44 545,945 -0.07(-0.27%)
Sep 15, 2009 24.10 24.61 23.70 24.51 473,987 +0.45(+1.89%)
Sep 14, 2009 24.08 24.36 23.79 24.05 357,929 -0.33(-1.36%)
Sep 11, 2009 24.72 25.09 24.30 24.39 474,851 -0.26(-1.04%)
Sep 10, 2009 24.51 24.65 24.17 24.64 464,847 +0.23(+0.93%)
Sep 09, 2009 23.22 24.43 23.22 24.41 391,029 +0.51(+2.14%)
Sep 08, 2009 22.93 23.91 22.81 23.90 311,953 +1.17(+5.13%)
Sep 04, 2009 22.72 22.90 22.40 22.74 185,200 -0.09(-0.41%)
Sep 03, 2009 22.45 22.84 22.22 22.83 207,527 +0.62(+2.77%)
Sep 02, 2009 22.26 22.72 22.09 22.22 415,528 -0.22(-0.97%)
Sep 01, 2009 23.12 23.39 22.35 22.43 375,882 -0.91(-3.90%)
Aug 31, 2009 22.43 23.34 22.39 23.34 252,689 +0.45(+1.94%)
Aug 28, 2009 23.26 23.38 22.53 22.90 254,445 -0.22(-0.94%)
Aug 27, 2009 23.07 23.43 22.82 23.12 241,116 -0.22(-0.93%)
Aug 26, 2009 23.09 23.65 22.94 23.33 195,884 +0.18(+0.78%)
Aug 25, 2009 23.78 23.96 23.08 23.15 443,600 -0.52(-2.20%)
Aug 24, 2009 23.57 23.87 23.46 23.68 322,339 +0.34(+1.46%)
Aug 21, 2009 23.05 23.35 22.88 23.33 199,108 +0.38(+1.65%)
Aug 20, 2009 22.95 23.13 22.63 22.95 208,437 +0.00(+0.00%)
Aug 19, 2009 22.59 23.12 22.33 22.95 365,089 +0.02(+0.08%)
Aug 18, 2009 22.71 22.97 22.51 22.94 226,589 +0.45(+1.98%)
Aug 17, 2009 22.31 22.81 22.17 22.49 451,553 -0.06(-0.25%)
Aug 14, 2009 22.71 23.02 22.41 22.55 179,037 -0.16(-0.71%)
Aug 13, 2009 23.14 23.30 22.59 22.71 238,169 -0.12(-0.54%)
Aug 12, 2009 22.70 23.03 22.49 22.83 252,502 +0.00(+0.00%)
Aug 11, 2009 23.05 23.25 22.55 22.83 308,536 -0.25(-1.07%)
Aug 10, 2009 22.26 23.30 22.26 23.08 407,994 +0.82(+3.70%)
Aug 07, 2009 21.95 22.43 21.77 22.25 428,072 +0.54(+2.49%)
Aug 06, 2009 22.00 22.09 21.63 21.71 230,081 -0.09(-0.43%)
Aug 05, 2009 21.91 22.07 21.66 21.81 345,532 -0.10(-0.48%)
Aug 04, 2009 21.35 21.93 21.14 21.91 492,771 +0.58(+2.71%)
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.