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, 2011 17.18 17.29 17.12 17.23 265,505 +0.03(+0.17%)
Mar 30, 2011 17.20 17.20 17.20 17.20 285,849 +0.06(+0.33%)
Mar 29, 2011 17.14 17.21 17.04 17.15 289,704 +0.03(+0.17%)
Mar 28, 2011 17.21 17.32 17.12 17.12 322,372 -0.04(-0.22%)
Mar 25, 2011 17.30 17.41 17.13 17.16 604,659 -0.09(-0.49%)
Mar 24, 2011 17.48 17.51 17.21 17.24 231,154 -0.18(-1.03%)
Mar 23, 2011 17.45 17.47 17.31 17.42 266,333 -0.11(-0.65%)
Mar 22, 2011 17.63 17.71 17.44 17.54 231,636 -0.05(-0.27%)
Mar 21, 2011 17.26 17.58 17.26 17.58 417,758 +0.64(+3.80%)
Mar 18, 2011 16.87 17.17 16.83 16.94 762,098 +0.20(+1.19%)
Mar 17, 2011 16.81 16.83 16.65 16.74 323,545 +0.14(+0.86%)
Mar 16, 2011 16.87 16.94 16.52 16.60 592,245 -0.31(-1.85%)
Mar 15, 2011 16.92 16.99 16.89 16.91 452,124 -0.21(-1.22%)
Mar 14, 2011 16.75 17.15 16.58 17.12 442,600 +0.18(+1.06%)
Mar 11, 2011 17.05 17.46 16.94 16.94 830,221 -0.59(-3.35%)
Mar 10, 2011 17.73 17.79 17.47 17.53 470,873 -0.43(-2.37%)
Mar 09, 2011 17.88 18.04 17.85 17.95 538,250 +0.08(+0.42%)
Mar 08, 2011 17.79 17.97 17.75 17.88 473,839 +0.12(+0.69%)
Mar 07, 2011 18.00 18.09 17.67 17.75 670,496 -0.24(-1.32%)
Mar 04, 2011 18.11 18.22 17.86 17.99 373,857 -0.20(-1.09%)
Mar 03, 2011 18.11 18.42 18.11 18.19 398,599 +0.25(+1.37%)
Mar 02, 2011 17.96 18.08 17.90 17.94 270,320 -0.01(-0.05%)
Mar 01, 2011 18.18 18.26 17.93 17.95 467,312 -0.19(-1.04%)
Feb 28, 2011 18.13 18.23 18.00 18.14 398,662 +0.08(+0.42%)
Feb 25, 2011 17.81 18.07 17.68 18.07 298,366 +0.32(+1.82%)
Feb 24, 2011 17.78 17.94 17.66 17.74 373,173 +0.02(+0.11%)
Feb 23, 2011 18.08 18.24 17.71 17.73 395,588 -0.40(-2.20%)
Feb 22, 2011 18.39 18.64 18.12 18.12 417,125 -0.46(-2.50%)
Feb 18, 2011 18.71 18.73 18.47 18.59 369,855 -0.12(-0.66%)
Feb 17, 2011 18.59 18.82 18.41 18.71 515,184 +0.12(+0.66%)
Feb 16, 2011 18.11 18.62 18.11 18.59 667,956 +0.53(+2.94%)
Feb 15, 2011 18.06 18.52 18.02 18.06 816,414 +0.01(+0.05%)
Feb 14, 2011 17.57 18.07 17.51 18.05 389,376 +0.44(+2.47%)
Feb 11, 2011 17.29 17.65 17.29 17.61 333,191 +0.26(+1.47%)
Feb 10, 2011 17.29 17.46 17.25 17.36 472,881 +0.00(+0.00%)
Feb 09, 2011 17.26 17.42 17.26 17.36 274,703 -0.02(-0.11%)
Feb 08, 2011 17.05 17.51 16.94 17.37 664,708 +0.27(+1.61%)
Feb 07, 2011 16.61 17.11 16.54 17.10 536,648 +0.43(+2.56%)
Feb 04, 2011 16.77 16.77 16.54 16.67 624,930 -0.09(-0.56%)
Feb 03, 2011 17.19 17.42 15.94 16.77 2,318,483 -0.85(-4.84%)
Feb 02, 2011 17.61 17.86 17.55 17.62 276,085 -0.03(-0.16%)
Feb 01, 2011 17.52 17.71 17.46 17.65 339,506 +0.19(+1.09%)
Jan 31, 2011 17.42 17.59 17.35 17.46 501,854 +0.09(+0.49%)
Jan 28, 2011 17.66 17.67 17.33 17.37 578,302 -0.27(-1.56%)
Jan 27, 2011 17.41 17.70 17.37 17.65 360,588 +0.18(+1.03%)
Jan 26, 2011 17.18 17.47 17.15 17.47 416,965 +0.31(+1.82%)
Jan 25, 2011 17.08 17.22 17.08 17.16 426,888 -0.02(-0.11%)
Jan 24, 2011 16.70 17.23 16.70 17.18 349,171 +0.44(+2.60%)
Jan 21, 2011 16.93 17.01 16.74 16.74 521,134 -0.17(-1.01%)
Jan 20, 2011 16.84 17.05 16.80 16.91 640,249 -0.05(-0.28%)
Jan 19, 2011 16.89 17.05 16.84 16.96 909,196 +0.00(+0.00%)
Jan 18, 2011 16.95 16.98 16.77 16.96 309,123 -0.06(-0.33%)
Jan 14, 2011 16.83 17.01 16.80 17.01 329,783 +0.14(+0.84%)
Jan 13, 2011 16.91 16.99 16.81 16.87 452,452 +0.01(+0.06%)
Jan 12, 2011 16.40 16.98 16.40 16.86 577,627 +0.54(+3.31%)
Jan 11, 2011 16.27 16.36 16.14 16.32 269,810 +0.12(+0.76%)
Jan 10, 2011 16.20 16.32 16.00 16.20 595,675 -0.09(-0.58%)
Jan 07, 2011 15.72 16.41 15.71 16.29 1,366,895 +0.65(+4.18%)
Jan 06, 2011 15.59 15.70 15.54 15.64 1,229,269 +0.08(+0.49%)
Jan 05, 2011 15.44 15.57 15.39 15.57 266,458 +0.10(+0.67%)
Jan 04, 2011 15.70 15.73 15.43 15.46 302,128 -0.21(-1.33%)
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.