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 (%)
Dec 30, 2011 10.84 10.95 10.80 10.81 342,312 -0.07(-0.64%)
Dec 29, 2011 10.65 10.99 10.65 10.88 440,853 +0.25(+2.35%)
Dec 28, 2011 11.00 11.00 10.61 10.63 211,130 -0.37(-3.36%)
Dec 27, 2011 10.98 11.22 10.94 11.00 293,505 +0.01(+0.09%)
Dec 23, 2011 10.82 11.07 10.79 10.99 242,436 +0.40(+3.78%)
Dec 21, 2011 10.49 10.60 10.21 10.59 399,713 +0.05(+0.47%)
Dec 20, 2011 10.34 10.60 10.29 10.54 390,378 +0.46(+4.56%)
Dec 19, 2011 10.30 10.33 10.00 10.08 368,234 -0.19(-1.85%)
Dec 16, 2011 10.42 10.62 10.21 10.27 735,520 -0.10(-0.96%)
Dec 15, 2011 10.47 10.61 10.23 10.37 434,918 +0.05(+0.48%)
Dec 14, 2011 10.49 10.64 10.31 10.32 371,505 -0.29(-2.73%)
Dec 13, 2011 10.93 10.98 10.52 10.61 570,094 -0.23(-2.12%)
Dec 12, 2011 11.07 11.11 10.68 10.84 431,046 -0.39(-3.47%)
Dec 09, 2011 10.99 11.35 10.84 11.23 533,976 +0.31(+2.84%)
Dec 08, 2011 11.23 11.35 10.85 10.92 898,093 -0.46(-4.04%)
Dec 07, 2011 11.14 11.41 10.91 11.38 435,185 +0.15(+1.34%)
Dec 06, 2011 11.14 11.35 10.16 11.23 427,004 +0.09(+0.81%)
Dec 05, 2011 11.12 11.32 10.99 11.14 418,125 +0.23(+2.11%)
Dec 02, 2011 10.63 11.07 10.63 10.91 636,705 +0.44(+4.20%)
Dec 01, 2011 10.56 10.69 10.40 10.47 351,498 -0.18(-1.69%)
Nov 30, 2011 10.24 10.69 10.05 10.65 784,377 +0.72(+7.25%)
Nov 29, 2011 9.990 10.16 9.830 9.930 345,609 -0.01(-0.10%)
Nov 28, 2011 9.800 9.965 9.790 9.940 356,191 +0.48(+5.07%)
Nov 25, 2011 9.600 9.790 9.460 9.460 196,537 -0.18(-1.87%)
Nov 23, 2011 9.640 9.740 9.540 9.640 495,378 -0.13(-1.33%)
Nov 22, 2011 10.20 10.22 9.680 9.770 631,978 -0.44(-4.31%)
Nov 21, 2011 10.09 10.33 9.940 10.21 425,798 -0.05(-0.49%)
Nov 18, 2011 10.15 10.32 10.00 10.26 356,822 +0.13(+1.28%)
Nov 17, 2011 10.31 10.32 10.00 10.13 560,933 -0.17(-1.65%)
Nov 16, 2011 10.44 10.56 10.26 10.30 511,772 -0.27(-2.55%)
Nov 15, 2011 10.48 10.68 10.22 10.57 389,774 +0.05(+0.48%)
Nov 14, 2011 10.58 10.71 10.50 10.52 527,893 -0.12(-1.13%)
Nov 11, 2011 10.32 10.66 10.18 10.64 530,012 +0.47(+4.62%)
Nov 10, 2011 10.68 10.71 10.10 10.17 960,846 -0.30(-2.87%)
Nov 09, 2011 10.76 10.78 10.37 10.47 729,587 -0.65(-5.85%)
Nov 08, 2011 11.28 11.38 10.79 11.12 619,342 -0.11(-0.98%)
Nov 07, 2011 11.24 11.40 11.00 11.23 438,594 +0.00(+0.00%)
Nov 04, 2011 11.57 11.75 11.19 11.23 736,428 -0.72(-6.03%)
Nov 03, 2011 11.49 12.02 10.23 11.95 769,280 +0.84(+7.56%)
Nov 02, 2011 10.99 11.24 10.85 11.11 536,922 +0.33(+3.06%)
Nov 01, 2011 10.93 11.27 10.65 10.78 710,058 -0.63(-5.52%)
Oct 31, 2011 11.64 11.73 11.41 11.41 552,645 -0.45(-3.79%)
Oct 28, 2011 12.06 12.16 11.77 11.86 483,999 -0.26(-2.15%)
Oct 27, 2011 11.66 12.30 11.66 12.12 703,638 +0.88(+7.83%)
Oct 26, 2011 11.20 11.38 10.96 11.24 487,693 +0.24(+2.18%)
Oct 25, 2011 11.40 11.40 10.93 11.00 574,474 -0.54(-4.68%)
Oct 24, 2011 11.24 11.65 11.14 11.54 524,779 +0.35(+3.13%)
Oct 21, 2011 11.26 11.50 11.04 11.19 737,961 +0.13(+1.18%)
Oct 20, 2011 11.20 11.28 10.81 11.06 682,621 -0.07(-0.63%)
Oct 19, 2011 11.43 11.57 11.12 11.13 756,176 -0.32(-2.79%)
Oct 18, 2011 11.08 11.54 11.03 11.45 790,899 +0.50(+4.57%)
Oct 17, 2011 11.28 11.72 10.84 10.95 777,791 +0.02(+0.18%)
Oct 14, 2011 11.07 11.14 10.67 10.93 333,844 -0.02(-0.18%)
Oct 13, 2011 10.30 10.97 10.20 10.95 1,049,297 +0.59(+5.69%)
Oct 12, 2011 10.37 10.73 10.28 10.36 617,742 +0.06(+0.58%)
Oct 11, 2011 10.06 10.44 10.06 10.30 412,191 +0.13(+1.28%)
Oct 10, 2011 9.910 10.18 9.870 10.17 479,804 +0.49(+5.06%)
Oct 07, 2011 10.14 10.18 9.540 9.680 434,055 -0.46(-4.54%)
Oct 06, 2011 10.07 10.18 9.870 10.14 319,879 +0.17(+1.71%)
Oct 05, 2011 9.800 10.05 9.560 9.970 289,861 +0.20(+2.05%)
Oct 04, 2011 9.100 9.800 8.940 9.770 754,425 +0.53(+5.74%)
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.