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 (%)
Nov 30, 2015 20.45 20.48 19.96 20.07 207,090 -0.35(-1.71%)
Nov 27, 2015 20.05 20.49 19.88 20.42 102,055 +0.32(+1.59%)
Nov 25, 2015 19.99 20.10 20.10 20.10 157,700 +0.10(+0.50%)
Nov 24, 2015 19.70 20.22 19.70 20.00 282,284 +0.02(+0.10%)
Nov 23, 2015 20.09 20.44 19.95 19.98 168,590 -0.20(-0.99%)
Nov 20, 2015 20.23 20.64 20.08 20.18 282,285 +0.05(+0.25%)
Nov 19, 2015 20.15 20.29 19.94 20.13 216,908 -0.14(-0.69%)
Nov 18, 2015 19.56 20.32 19.50 20.27 389,348 +0.68(+3.47%)
Nov 17, 2015 19.62 20.04 19.27 19.59 336,608 +0.01(+0.05%)
Nov 16, 2015 19.37 19.65 19.03 19.58 234,819 +0.09(+0.46%)
Nov 13, 2015 19.27 20.00 19.07 19.49 279,778 +0.16(+0.83%)
Nov 12, 2015 19.43 19.56 19.16 19.33 306,839 -0.27(-1.38%)
Nov 11, 2015 19.67 19.88 19.53 19.60 349,469 +0.05(+0.26%)
Nov 10, 2015 19.81 19.95 19.46 19.55 359,061 -0.25(-1.26%)
Nov 09, 2015 20.73 20.73 19.80 19.80 335,659 -0.80(-3.88%)
Nov 06, 2015 20.42 20.95 19.64 20.60 611,114 +0.33(+1.63%)
Nov 05, 2015 17.42 21.42 17.13 20.27 1,691,938 +3.24(+19.03%)
Nov 04, 2015 17.06 17.23 16.99 17.03 446,456 +0.04(+0.24%)
Nov 03, 2015 16.90 17.21 16.78 16.99 374,481 -0.01(-0.06%)
Nov 02, 2015 16.06 16.99 16.01 17.00 536,707 +0.99(+6.18%)
Oct 30, 2015 15.63 16.26 15.48 16.01 534,911 +0.42(+2.69%)
Oct 29, 2015 16.18 16.24 15.50 15.59 503,666 -0.70(-4.30%)
Oct 28, 2015 15.36 16.42 15.29 16.29 363,888 +0.92(+5.99%)
Oct 27, 2015 15.61 15.67 15.28 15.37 425,264 -0.34(-2.16%)
Oct 26, 2015 15.89 16.00 15.57 15.71 426,279 -0.26(-1.63%)
Oct 23, 2015 15.78 16.07 15.53 15.97 345,106 +0.30(+1.91%)
Oct 22, 2015 15.31 15.84 15.24 15.67 421,971 +0.43(+2.82%)
Oct 21, 2015 15.59 15.64 15.19 15.24 481,167 -0.35(-2.25%)
Oct 20, 2015 15.23 15.61 15.15 15.59 478,572 +0.38(+2.50%)
Oct 19, 2015 15.35 15.98 15.05 15.21 632,553 -0.28(-1.81%)
Oct 16, 2015 14.65 16.06 14.48 15.49 843,537 +0.91(+6.24%)
Oct 15, 2015 14.06 14.60 13.96 14.58 269,557 +0.62(+4.44%)
Oct 14, 2015 14.10 14.17 13.85 13.96 406,845 -0.10(-0.71%)
Oct 13, 2015 13.70 14.23 13.70 14.06 239,452 +0.28(+2.03%)
Oct 12, 2015 13.89 14.06 13.60 13.78 337,652 -0.19(-1.36%)
Oct 09, 2015 14.50 14.54 13.95 13.97 600,118 -0.52(-3.59%)
Oct 08, 2015 14.10 14.60 13.99 14.49 649,298 +0.30(+2.11%)
Oct 07, 2015 14.03 14.36 13.90 14.19 674,622 +0.21(+1.50%)
Oct 06, 2015 14.13 14.20 13.68 13.98 397,925 -0.15(-1.06%)
Oct 05, 2015 13.29 14.38 13.28 14.13 467,814 +0.96(+7.29%)
Oct 02, 2015 13.05 13.18 12.75 13.17 320,455 -0.08(-0.60%)
Oct 01, 2015 13.25 13.37 12.93 13.25 425,443 -0.09(-0.67%)
Sep 30, 2015 13.13 13.56 12.95 13.34 520,056 +0.36(+2.77%)
Sep 29, 2015 13.13 13.22 12.88 12.98 488,531 -0.14(-1.07%)
Sep 28, 2015 13.67 13.86 13.11 13.12 418,169 -0.71(-5.13%)
Sep 25, 2015 13.97 14.05 13.74 13.83 513,662 +0.02(+0.14%)
Sep 24, 2015 13.46 13.96 13.30 13.81 551,949 +0.19(+1.40%)
Sep 23, 2015 13.66 13.94 13.51 13.62 411,649 -0.11(-0.80%)
Sep 22, 2015 13.02 13.80 13.02 13.73 749,664 +0.54(+4.09%)
Sep 21, 2015 13.56 13.63 12.93 13.19 972,073 -0.33(-2.44%)
Sep 18, 2015 13.43 13.88 13.33 13.52 1,411,541 -0.01(-0.07%)
Sep 17, 2015 13.42 14.69 13.42 13.53 842,480 +0.03(+0.22%)
Sep 16, 2015 12.80 13.81 12.80 13.50 618,006 +0.78(+6.13%)
Sep 15, 2015 12.74 12.95 12.63 12.72 373,593 +0.01(+0.08%)
Sep 14, 2015 13.18 13.24 12.66 12.71 614,297 -0.43(-3.27%)
Sep 11, 2015 13.36 13.60 12.77 13.14 811,581 -0.36(-2.67%)
Sep 10, 2015 13.93 14.30 13.30 13.50 711,097 -0.71(-5.00%)
Sep 09, 2015 15.60 15.79 14.16 14.21 1,062,496 -1.21(-7.85%)
Sep 08, 2015 15.59 15.77 15.16 15.42 587,963 +0.01(+0.06%)
Sep 04, 2015 15.52 15.41 15.41 15.41 274,300 -0.28(-1.78%)
Sep 03, 2015 15.67 15.91 15.54 15.69 313,541 +0.04(+0.26%)
Sep 02, 2015 16.03 16.03 15.39 15.65 339,213 -0.16(-1.01%)
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.