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, 2010 15.51 15.64 15.47 15.51 166,768 -0.05(-0.30%)
Dec 30, 2010 15.60 15.66 15.53 15.56 216,541 -0.09(-0.54%)
Dec 29, 2010 15.78 15.82 15.64 15.64 183,216 -0.13(-0.84%)
Dec 28, 2010 15.75 15.85 15.70 15.77 210,850 +0.04(+0.24%)
Dec 27, 2010 15.62 15.79 15.62 15.74 115,245 +0.04(+0.24%)
Dec 23, 2010 15.75 15.96 15.66 15.70 322,511 -0.07(-0.42%)
Dec 22, 2010 15.60 15.90 15.55 15.76 620,699 +0.23(+1.46%)
Dec 21, 2010 15.25 15.57 15.25 15.54 290,012 +0.31(+2.05%)
Dec 20, 2010 15.23 15.32 15.18 15.22 323,435 -0.02(-0.12%)
Dec 17, 2010 15.17 15.24 14.99 15.24 1,004,370 +0.03(+0.19%)
Dec 16, 2010 15.20 15.36 15.09 15.21 422,866 +0.08(+0.50%)
Dec 15, 2010 14.91 15.22 14.87 15.14 473,066 +0.24(+1.59%)
Dec 14, 2010 14.92 15.01 14.88 14.90 382,374 +0.01(+0.06%)
Dec 13, 2010 14.92 14.98 14.86 14.89 226,571 -0.03(-0.19%)
Dec 10, 2010 14.86 14.92 14.77 14.92 370,134 +0.10(+0.70%)
Dec 09, 2010 14.82 14.96 14.74 14.82 365,435 +0.12(+0.84%)
Dec 08, 2010 14.62 14.88 14.62 14.69 338,784 +0.08(+0.52%)
Dec 07, 2010 14.97 15.00 14.62 14.62 501,501 -0.24(-1.59%)
Dec 06, 2010 14.76 14.90 14.67 14.85 205,863 +0.09(+0.64%)
Dec 03, 2010 14.67 14.81 14.56 14.76 304,468 +0.02(+0.13%)
Dec 02, 2010 14.49 14.84 14.49 14.74 496,068 +0.27(+1.83%)
Dec 01, 2010 14.16 14.49 14.06 14.48 458,725 +0.55(+3.95%)
Nov 30, 2010 14.04 14.12 13.90 13.93 419,464 -0.25(-1.74%)
Nov 29, 2010 14.11 14.22 13.99 14.17 206,013 -0.02(-0.13%)
Nov 26, 2010 14.14 14.31 14.13 14.19 71,784 -0.06(-0.40%)
Nov 24, 2010 14.13 14.25 14.25 14.25 231,716 +0.22(+1.55%)
Nov 23, 2010 14.24 14.34 13.93 14.03 449,272 -0.37(-2.57%)
Nov 22, 2010 14.50 14.50 14.30 14.40 251,506 -0.10(-0.72%)
Nov 19, 2010 14.42 14.57 14.42 14.50 224,976 +0.03(+0.20%)
Nov 18, 2010 14.48 14.59 14.43 14.48 269,753 +0.12(+0.86%)
Nov 17, 2010 14.39 14.39 14.24 14.35 148,687 +0.00(+0.00%)
Nov 16, 2010 14.67 14.75 14.27 14.35 326,629 -0.42(-2.82%)
Nov 15, 2010 14.48 14.82 14.48 14.77 358,608 +0.33(+2.30%)
Nov 12, 2010 14.84 14.98 14.36 14.44 548,282 -0.56(-3.73%)
Nov 11, 2010 14.71 15.03 14.71 15.00 268,688 +0.16(+1.09%)
Nov 10, 2010 14.90 14.92 14.71 14.84 372,751 -0.01(-0.06%)
Nov 09, 2010 14.63 15.15 14.60 14.85 656,867 +0.32(+2.22%)
Nov 08, 2010 14.44 14.59 14.35 14.52 210,520 +0.06(+0.39%)
Nov 05, 2010 14.16 14.53 14.16 14.47 386,531 +0.32(+2.28%)
Nov 04, 2010 13.90 14.16 13.82 14.14 319,502 +0.42(+3.04%)
Nov 03, 2010 13.66 13.76 13.59 13.73 199,794 +0.11(+0.84%)
Nov 02, 2010 13.53 13.61 13.47 13.61 241,831 +0.20(+1.48%)
Nov 01, 2010 13.58 13.61 13.31 13.41 481,144 -0.08(-0.56%)
Oct 29, 2010 13.44 13.58 13.44 13.49 236,763 +0.00(+0.00%)
Oct 28, 2010 13.71 13.76 13.27 13.49 306,248 -0.19(-1.39%)
Oct 27, 2010 13.79 13.84 13.57 13.68 276,960 -0.19(-1.37%)
Oct 25, 2010 14.28 14.38 13.83 13.87 361,326 -0.29(-2.07%)
Oct 22, 2010 14.23 14.30 14.14 14.16 149,422 -0.04(-0.27%)
Oct 21, 2010 14.17 14.25 14.02 14.20 325,039 +0.13(+0.94%)
Oct 20, 2010 14.09 14.15 13.95 14.07 280,339 +0.03(+0.20%)
Oct 19, 2010 13.82 14.26 13.82 14.04 357,603 +0.07(+0.48%)
Oct 18, 2010 13.78 14.00 13.74 13.97 301,178 +0.19(+1.37%)
Oct 15, 2010 13.74 13.81 13.61 13.78 389,784 +0.18(+1.32%)
Oct 14, 2010 13.52 13.67 13.43 13.60 347,384 +0.11(+0.84%)
Oct 13, 2010 13.45 13.57 13.35 13.49 276,365 +0.09(+0.71%)
Oct 12, 2010 13.32 13.42 13.24 13.40 272,194 +0.07(+0.50%)
Oct 11, 2010 13.28 13.40 13.23 13.33 221,886 +0.00(+0.00%)
Oct 08, 2010 13.33 13.49 13.23 13.33 293,331 +0.04(+0.29%)
Oct 07, 2010 13.40 13.56 13.23 13.29 909 -0.10(-0.78%)
Oct 06, 2010 13.39 13.50 13.28 13.40 385,383 +0.02(+0.14%)
Oct 05, 2010 13.35 13.39 13.16 13.38 505,356 +0.14(+1.07%)
Oct 04, 2010 13.46 13.56 13.17 13.23 340,373 -0.30(-2.24%)
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.