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 31, 2013 20.50 20.56 20.56 20.56 208,000 +0.05(+0.24%)
Dec 30, 2013 20.50 20.61 20.36 20.51 118,335 -0.03(-0.15%)
Dec 27, 2013 20.53 20.69 20.45 20.54 147,314 +0.06(+0.29%)
Dec 26, 2013 20.65 20.87 20.38 20.48 154,281 -0.03(-0.15%)
Dec 24, 2013 20.52 20.71 20.40 20.51 142,491 +0.01(+0.05%)
Dec 23, 2013 20.15 20.52 20.12 20.50 348,082 +0.45(+2.24%)
Dec 20, 2013 19.75 20.30 19.75 20.05 392,296 +0.37(+1.88%)
Dec 19, 2013 19.82 20.15 19.56 19.68 203,341 -0.13(-0.66%)
Dec 18, 2013 19.66 19.92 19.35 19.81 303,849 +0.13(+0.66%)
Dec 17, 2013 19.53 19.76 19.25 19.68 166,892 +0.10(+0.51%)
Dec 16, 2013 19.71 19.84 19.49 19.58 191,962 -0.09(-0.46%)
Dec 13, 2013 19.95 20.00 19.64 19.67 206,804 -0.23(-1.16%)
Dec 12, 2013 19.85 20.16 19.77 19.90 224,408 +0.03(+0.15%)
Dec 11, 2013 20.25 20.36 19.75 19.87 295,781 -0.37(-1.83%)
Dec 10, 2013 19.41 20.42 19.40 20.24 365,565 +0.82(+4.22%)
Dec 09, 2013 19.57 19.60 19.09 19.42 212,719 -0.16(-0.82%)
Dec 06, 2013 19.42 19.76 19.38 19.58 176,868 +0.20(+1.03%)
Dec 05, 2013 19.65 19.65 19.28 19.38 166,288 -0.36(-1.82%)
Dec 04, 2013 19.34 19.80 19.27 19.74 193,778 +0.28(+1.44%)
Dec 03, 2013 19.26 19.55 19.10 19.46 221,424 +0.11(+0.57%)
Dec 02, 2013 19.59 19.61 19.18 19.35 192,044 -0.24(-1.23%)
Nov 29, 2013 19.67 19.85 19.51 19.59 56,838 -0.03(-0.15%)
Nov 27, 2013 19.52 19.69 19.36 19.62 125,710 +0.08(+0.41%)
Nov 26, 2013 19.53 19.72 19.46 19.54 171,627 +0.08(+0.41%)
Nov 25, 2013 19.56 19.73 19.41 19.46 149,748 -0.01(-0.05%)
Nov 22, 2013 19.70 19.78 19.45 19.47 177,501 -0.23(-1.17%)
Nov 21, 2013 19.17 19.75 19.17 19.70 227,467 +0.61(+3.20%)
Nov 20, 2013 18.81 19.18 18.81 19.09 197,808 +0.24(+1.27%)
Nov 19, 2013 18.42 19.00 18.36 18.85 315,992 +0.40(+2.17%)
Nov 18, 2013 18.58 18.85 18.32 18.45 177,902 -0.10(-0.54%)
Nov 15, 2013 18.31 18.61 18.09 18.55 155,865 +0.23(+1.26%)
Nov 14, 2013 18.65 18.86 18.16 18.32 205,134 -0.31(-1.66%)
Nov 13, 2013 18.43 18.69 18.19 18.63 193,756 +0.11(+0.59%)
Nov 12, 2013 18.33 18.62 18.19 18.52 142,880 +0.16(+0.87%)
Nov 11, 2013 18.26 18.39 18.18 18.36 190,403 +0.00(+0.00%)
Nov 08, 2013 17.30 18.41 17.30 18.36 318,122 +1.05(+6.07%)
Nov 07, 2013 17.39 17.55 17.23 17.31 316,977 -0.05(-0.29%)
Nov 06, 2013 17.14 17.36 17.00 17.36 162,905 +0.30(+1.76%)
Nov 05, 2013 16.99 17.20 16.93 17.06 182,713 +0.00(+0.00%)
Nov 04, 2013 16.84 17.06 16.65 17.06 217,152 +0.20(+1.19%)
Nov 01, 2013 16.09 16.88 15.91 16.86 396,453 +0.84(+5.24%)
Oct 31, 2013 16.30 16.73 15.72 16.02 457,362 -0.20(-1.23%)
Oct 30, 2013 16.55 16.81 15.98 16.22 308,595 -0.27(-1.64%)
Oct 29, 2013 16.26 16.50 16.21 16.49 147,192 +0.24(+1.48%)
Oct 28, 2013 16.19 16.29 16.06 16.25 149,207 +0.09(+0.56%)
Oct 25, 2013 16.49 16.49 16.10 16.16 132,383 -0.28(-1.70%)
Oct 24, 2013 16.44 16.52 16.32 16.44 135,381 +0.03(+0.18%)
Oct 23, 2013 16.30 16.54 16.05 16.41 195,995 +0.05(+0.31%)
Oct 22, 2013 16.31 16.47 16.17 16.36 184,223 +0.16(+0.99%)
Oct 21, 2013 16.42 16.49 16.14 16.20 183,680 -0.18(-1.10%)
Oct 18, 2013 16.17 16.41 16.01 16.38 257,512 +0.35(+2.18%)
Oct 17, 2013 15.95 16.12 15.90 16.03 219,878 -0.04(-0.25%)
Oct 16, 2013 15.89 16.07 15.74 16.07 187,288 +0.22(+1.39%)
Oct 15, 2013 16.00 16.28 15.81 15.85 182,006 -0.15(-0.94%)
Oct 14, 2013 15.92 16.10 15.77 16.00 189,806 +0.02(+0.13%)
Oct 11, 2013 15.85 16.12 15.77 15.98 132,005 +0.05(+0.31%)
Oct 10, 2013 15.87 16.05 15.79 15.93 173,021 +0.31(+1.98%)
Oct 09, 2013 15.66 16.04 15.56 15.62 449,078 +0.07(+0.45%)
Oct 08, 2013 15.10 15.67 15.08 15.55 491,119 +0.52(+3.46%)
Oct 07, 2013 15.12 15.25 14.99 15.03 256,326 -0.15(-0.99%)
Oct 04, 2013 14.79 15.27 14.74 15.18 170,809 +0.36(+2.43%)
Oct 03, 2013 15.08 15.26 14.66 14.82 393,844 -0.36(-2.37%)
Oct 02, 2013 15.66 15.82 15.12 15.18 323,160 -0.59(-3.74%)
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.