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, 2015 16.92 17.02 17.02 17.02 184,200 +0.05(+0.29%)
Dec 30, 2015 17.21 17.29 16.94 16.97 144,033 -0.31(-1.79%)
Dec 29, 2015 17.50 17.73 17.01 17.28 179,416 -0.13(-0.75%)
Dec 28, 2015 17.65 17.74 17.36 17.41 189,885 -0.30(-1.69%)
Dec 24, 2015 17.45 17.71 17.71 17.71 98,300 +0.28(+1.61%)
Dec 23, 2015 17.07 17.52 16.98 17.43 163,446 +0.39(+2.29%)
Dec 22, 2015 16.84 17.11 16.57 17.04 209,420 +0.30(+1.79%)
Dec 21, 2015 17.09 17.24 16.65 16.74 219,999 -0.31(-1.82%)
Dec 18, 2015 16.85 17.16 16.85 17.05 934,801 +0.09(+0.53%)
Dec 17, 2015 17.24 17.28 16.96 16.96 358,816 -0.29(-1.68%)
Dec 16, 2015 17.87 18.02 16.95 17.25 343,851 -0.80(-4.43%)
Dec 15, 2015 17.54 18.17 17.51 18.05 327,143 +0.71(+4.09%)
Dec 14, 2015 17.30 17.82 17.24 17.34 380,473 -0.04(-0.23%)
Dec 11, 2015 17.29 17.47 17.04 17.38 344,074 -0.27(-1.53%)
Dec 10, 2015 17.75 17.98 17.61 17.65 265,845 -0.18(-1.01%)
Dec 09, 2015 18.63 18.63 17.70 17.83 397,659 -0.91(-4.86%)
Dec 08, 2015 19.35 19.39 18.61 18.74 428,256 -0.86(-4.39%)
Dec 07, 2015 20.13 20.36 19.55 19.60 320,983 -0.69(-3.40%)
Dec 04, 2015 19.99 20.63 19.90 20.29 182,456 +0.29(+1.45%)
Dec 03, 2015 20.32 20.43 19.97 20.00 191,144 -0.18(-0.89%)
Dec 02, 2015 20.70 20.83 20.08 20.18 176,145 -0.55(-2.65%)
Dec 01, 2015 20.18 20.79 20.18 20.73 310,814 +0.66(+3.29%)
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%)
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.