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 (%)
Feb 28, 2019 30.23 30.23 0 +0.00(+0.00%)
Feb 27, 2019 30.24 30.26 30.22 30.23 706,369 -0.02(-0.07%)
Feb 26, 2019 30.25 30.27 30.22 30.25 310,196 -0.05(-0.17%)
Feb 25, 2019 30.32 30.34 30.28 30.30 549,562 -0.01(-0.03%)
Feb 22, 2019 30.31 30.33 30.29 30.31 126,000 +0.00(+0.00%)
Feb 21, 2019 30.31 30.33 30.30 30.31 105,753 -0.02(-0.07%)
Feb 20, 2019 30.30 30.33 30.29 30.33 279,947 +0.01(+0.03%)
Feb 19, 2019 30.27 30.33 30.26 30.32 212,680 +0.04(+0.13%)
Feb 15, 2019 30.27 30.30 30.26 30.28 153,000 +0.02(+0.07%)
Feb 14, 2019 30.25 30.28 30.23 30.26 376,834 -0.01(-0.03%)
Feb 13, 2019 30.30 30.32 30.23 30.27 305,364 -0.03(-0.10%)
Feb 12, 2019 30.29 30.31 30.27 30.30 369,225 +0.02(+0.07%)
Feb 11, 2019 30.28 30.31 30.25 30.28 274,579 -0.03(-0.10%)
Feb 08, 2019 30.28 30.31 30.25 30.31 343,600 +0.03(+0.10%)
Feb 07, 2019 30.27 30.29 30.25 30.28 268,128 +0.02(+0.07%)
Feb 06, 2019 30.26 30.28 30.26 30.26 221,197 -0.02(-0.07%)
Feb 05, 2019 30.29 30.29 30.25 30.28 158,670 +0.00(+0.00%)
Feb 04, 2019 30.27 30.30 30.25 30.28 311,238 +0.02(+0.07%)
Feb 01, 2019 30.25 30.26 30.21 30.26 690,300 +0.00(+0.00%)
Jan 31, 2019 30.24 30.27 30.24 30.26 208,121 +0.01(+0.03%)
Jan 30, 2019 30.24 30.27 30.23 30.25 259,385 +0.01(+0.03%)
Jan 29, 2019 30.22 30.30 30.22 30.24 519,147 +0.02(+0.07%)
Jan 28, 2019 30.23 30.25 30.21 30.22 175,504 -0.01(-0.03%)
Jan 25, 2019 30.20 30.26 30.18 30.23 200,700 +0.04(+0.13%)
Jan 24, 2019 30.14 30.27 30.14 30.19 472,870 +0.05(+0.17%)
Jan 23, 2019 30.13 30.19 30.10 30.14 1,097,051 +0.01(+0.03%)
Jan 22, 2019 30.13 30.15 30.13 30.13 328,111 +0.00(+0.00%)
Jan 18, 2019 30.14 30.18 30.12 30.13 347,000 -0.02(-0.07%)
Jan 17, 2019 30.12 30.16 30.11 30.15 602,233 +0.02(+0.07%)
Jan 16, 2019 30.13 30.15 30.11 30.13 480,241 +0.01(+0.03%)
Jan 15, 2019 30.11 30.15 30.09 30.12 882,779 +0.06(+0.20%)
Jan 14, 2019 30.10 30.18 30.06 30.06 771,411 -0.06(-0.20%)
Jan 11, 2019 30.13 30.14 30.09 30.12 411,700 +0.02(+0.07%)
Jan 10, 2019 30.14 30.18 30.10 30.10 308,209 +0.00(+0.00%)
Jan 09, 2019 30.20 30.20 30.10 30.10 483,748 -0.09(-0.30%)
Jan 08, 2019 30.15 30.20 30.11 30.19 520,819 +0.08(+0.27%)
Jan 07, 2019 30.14 30.16 30.10 30.11 555,448 -0.04(-0.13%)
Jan 04, 2019 30.12 30.20 30.08 30.15 533,300 +0.04(+0.13%)
Jan 03, 2019 30.05 30.18 30.05 30.11 358,623 +0.07(+0.23%)
Jan 02, 2019 30.22 30.25 30.00 30.04 662,338 -0.20(-0.66%)
Dec 31, 2018 30.22 30.28 30.19 30.24 340,800 +0.03(+0.10%)
Dec 28, 2018 30.22 30.23 30.17 30.21 615,400 -0.05(-0.17%)
Dec 27, 2018 30.13 30.26 30.10 30.26 552,483 +0.01(+0.03%)
Dec 26, 2018 29.98 30.25 29.96 30.25 741,536 +0.29(+0.97%)
Dec 24, 2018 30.00 30.00 29.85 29.96 344,300 -0.06(-0.20%)
Dec 21, 2018 30.00 30.06 29.92 30.02 1,469,000 +0.04(+0.13%)
Dec 20, 2018 30.01 30.07 29.96 29.98 650,717 -0.07(-0.23%)
Dec 19, 2018 29.90 30.09 29.90 30.05 1,455,069 +0.19(+0.64%)
Dec 18, 2018 30.05 30.07 29.68 29.86 1,258,551 -0.15(-0.50%)
Dec 17, 2018 30.06 30.08 30.00 30.01 586,148 -0.04(-0.13%)
Dec 14, 2018 30.06 30.09 30.05 30.05 352,200 -0.01(-0.03%)
Dec 13, 2018 30.07 30.08 30.05 30.06 585,725 -0.01(-0.03%)
Dec 12, 2018 30.08 30.14 30.06 30.07 290,709 +0.01(+0.03%)
Dec 11, 2018 30.08 30.10 30.04 30.06 329,720 +0.02(+0.07%)
Dec 10, 2018 30.11 30.13 30.01 30.04 637,975 -0.05(-0.17%)
Dec 07, 2018 30.14 30.16 30.07 30.09 753,600 -0.03(-0.10%)
Dec 06, 2018 30.12 30.23 30.10 30.12 1,301,579 -0.01(-0.03%)
Dec 04, 2018 30.16 30.20 30.10 30.13 818,600 -0.04(-0.13%)
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.