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 (%)
Mar 31, 2015 28.13 29.22 27.95 28.72 856,403 +0.58(+2.05%)
Mar 30, 2015 26.76 28.18 26.76 28.14 669,912 +1.94(+7.41%)
Mar 27, 2015 25.96 26.36 25.71 26.20 294,282 +0.25(+0.95%)
Mar 26, 2015 25.77 26.38 25.73 25.95 344,315 +0.03(+0.11%)
Mar 25, 2015 26.44 26.46 25.75 25.92 366,243 -0.52(-1.97%)
Mar 24, 2015 26.39 26.90 26.24 26.44 371,087 +0.05(+0.18%)
Mar 23, 2015 26.71 26.76 25.94 26.39 452,289 -0.37(-1.38%)
Mar 20, 2015 26.77 27.00 26.44 26.76 767,711 +0.09(+0.36%)
Mar 19, 2015 26.76 27.00 26.54 26.67 321,302 -0.12(-0.46%)
Mar 18, 2015 27.77 27.94 26.74 26.79 491,487 -0.99(-3.58%)
Mar 17, 2015 26.53 27.85 26.48 27.79 513,780 +1.10(+4.12%)
Mar 16, 2015 26.53 27.27 25.74 26.69 686,655 +0.25(+0.93%)
Mar 13, 2015 23.21 26.91 23.21 26.44 2,016,106 +3.43(+14.90%)
Mar 12, 2015 22.95 23.44 22.73 23.01 312,956 +0.27(+1.17%)
Mar 11, 2015 22.02 22.80 22.00 22.75 277,518 +0.73(+3.31%)
Mar 10, 2015 22.63 22.63 21.78 22.02 479,634 -0.73(-3.21%)
Mar 09, 2015 21.43 22.83 21.43 22.75 469,904 +1.43(+6.71%)
Mar 06, 2015 21.71 22.12 21.30 21.32 208,541 -0.49(-2.26%)
Mar 05, 2015 21.42 21.86 21.14 21.81 236,944 +0.40(+1.86%)
Mar 04, 2015 21.40 21.63 21.21 21.41 150,711 -0.05(-0.22%)
Mar 03, 2015 21.79 22.08 21.32 21.46 413,825 -0.17(-0.79%)
Mar 02, 2015 21.39 21.90 21.28 21.63 598,491 +0.29(+1.38%)
Feb 27, 2015 22.14 22.21 21.33 21.34 264,613 -0.89(-4.01%)
Feb 26, 2015 21.15 22.35 21.12 22.23 265,676 +1.08(+5.11%)
Feb 25, 2015 21.28 21.48 21.00 21.15 191,775 -0.11(-0.53%)
Feb 24, 2015 21.00 21.44 21.00 21.26 158,925 +0.38(+1.82%)
Feb 23, 2015 20.83 20.96 20.61 20.88 372,095 +0.05(+0.23%)
Feb 20, 2015 20.91 20.99 20.51 20.83 310,451 -0.07(-0.32%)
Feb 19, 2015 21.55 21.63 20.87 20.90 326,087 -0.67(-3.12%)
Feb 18, 2015 21.52 21.64 21.45 21.57 248,791 +0.04(+0.18%)
Feb 17, 2015 20.83 21.83 20.83 21.53 310,184 +0.70(+3.36%)
Feb 13, 2015 21.00 20.83 20.83 20.83 135,848 -0.18(-0.86%)
Feb 12, 2015 20.83 21.07 20.73 21.01 176,986 +0.26(+1.23%)
Feb 11, 2015 20.93 20.95 20.69 20.76 130,871 -0.20(-0.95%)
Feb 10, 2015 20.79 21.07 20.52 20.96 142,194 +0.34(+1.65%)
Feb 09, 2015 21.08 21.11 20.56 20.61 128,535 -0.47(-2.25%)
Feb 06, 2015 21.02 21.38 20.90 21.09 177,568 +0.12(+0.59%)
Feb 05, 2015 20.61 21.14 20.61 20.97 173,017 +0.35(+1.70%)
Feb 04, 2015 20.58 20.98 20.52 20.61 226,763 -0.04(-0.18%)
Feb 03, 2015 20.18 20.82 20.17 20.65 299,693 +0.50(+2.49%)
Feb 02, 2015 19.14 20.30 19.14 20.15 293,870 +0.49(+2.51%)
Jan 30, 2015 20.00 20.19 19.40 19.66 369,715 -0.23(-1.14%)
Jan 29, 2015 18.50 20.41 18.41 19.89 528,716 +0.90(+4.74%)
Jan 28, 2015 19.65 19.67 18.92 18.99 165,092 -0.53(-2.72%)
Jan 27, 2015 19.55 19.81 19.11 19.52 125,788 -0.25(-1.25%)
Jan 26, 2015 19.34 19.87 19.07 19.76 123,583 +0.43(+2.20%)
Jan 23, 2015 19.84 19.84 19.14 19.34 127,288 -0.45(-2.25%)
Jan 22, 2015 19.15 19.81 18.81 19.78 123,831 +0.72(+3.78%)
Jan 21, 2015 19.18 19.28 18.98 19.06 151,450 -0.09(-0.49%)
Jan 20, 2015 18.81 19.18 18.51 19.16 229,835 +0.27(+1.40%)
Jan 16, 2015 18.67 19.00 18.64 18.89 180,328 +0.08(+0.40%)
Jan 15, 2015 18.97 19.09 18.64 18.81 200,874 -0.04(-0.20%)
Jan 14, 2015 18.79 18.86 18.63 18.85 98,563 -0.09(-0.50%)
Jan 13, 2015 19.11 19.64 18.75 18.95 164,096 +0.05(+0.25%)
Jan 12, 2015 18.36 19.01 18.23 18.90 268,868 +0.53(+2.89%)
Jan 09, 2015 19.09 19.09 18.36 18.37 152,260 -0.65(-3.44%)
Jan 08, 2015 18.99 19.14 18.94 19.02 158,390 +0.21(+1.11%)
Jan 07, 2015 18.82 18.97 18.70 18.81 106,900 +0.14(+0.76%)
Jan 06, 2015 18.99 19.09 18.63 18.67 465,540 -0.32(-1.70%)
Jan 05, 2015 19.15 19.25 18.84 18.99 123,824 -0.23(-1.18%)
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.