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 (%)
Apr 30, 2013 10.09 10.32 10.09 10.32 260,438 +0.26(+2.54%)
Apr 29, 2013 9.910 10.08 9.862 10.06 165,460 +0.18(+1.82%)
Apr 26, 2013 9.853 9.910 9.824 9.881 181,365 +0.02(+0.19%)
Apr 25, 2013 9.881 9.985 9.805 9.862 291,999 +0.03(+0.29%)
Apr 24, 2013 9.929 9.976 9.767 9.834 253,398 -0.09(-0.86%)
Apr 23, 2013 9.701 10.03 9.644 9.919 136,456 +0.28(+2.95%)
Apr 22, 2013 9.550 9.663 9.299 9.635 266,985 +0.09(+0.99%)
Apr 19, 2013 9.474 9.569 9.436 9.540 671,554 +0.07(+0.70%)
Apr 18, 2013 9.550 9.606 9.436 9.474 337,019 -0.04(-0.40%)
Apr 17, 2013 9.625 9.654 9.474 9.512 539,210 -0.17(-1.76%)
Apr 16, 2013 9.711 9.758 9.569 9.682 210,951 +0.08(+0.79%)
Apr 15, 2013 9.767 9.777 9.587 9.606 396,842 -0.24(-2.41%)
Apr 12, 2013 10.02 10.06 9.796 9.843 160,238 -0.26(-2.53%)
Apr 11, 2013 10.10 10.26 10.00 10.10 169,329 -0.03(-0.28%)
Apr 10, 2013 9.834 10.17 9.786 10.13 292,414 +0.34(+3.49%)
Apr 09, 2013 9.938 9.995 9.777 9.786 226,478 -0.16(-1.62%)
Apr 08, 2013 10.13 10.15 9.863 9.947 279,137 -0.16(-1.59%)
Apr 05, 2013 10.02 10.17 9.938 10.11 243,541 -0.10(-1.02%)
Apr 04, 2013 10.17 10.23 10.01 10.21 183,532 +0.04(+0.37%)
Apr 03, 2013 10.57 10.57 10.10 10.17 497,970 -0.41(-3.85%)
Apr 02, 2013 10.39 10.58 10.19 10.58 468,895 +0.27(+2.67%)
Apr 01, 2013 10.47 10.55 10.23 10.31 512,505 -0.15(-1.45%)
Mar 28, 2013 10.63 10.68 10.42 10.46 310,885 -0.13(-1.25%)
Mar 27, 2013 10.63 10.67 10.41 10.59 615,221 -0.04(-0.36%)
Mar 26, 2013 10.86 10.89 10.56 10.63 701,602 -0.18(-1.67%)
Mar 25, 2013 11.21 11.35 10.81 10.81 374,324 -0.39(-3.47%)
Mar 22, 2013 11.44 11.45 11.20 11.20 301,049 -0.21(-1.83%)
Mar 21, 2013 11.51 11.63 11.40 11.41 208,322 -0.18(-1.55%)
Mar 20, 2013 11.43 11.61 11.43 11.59 146,147 +0.16(+1.41%)
Mar 19, 2013 11.44 11.57 11.25 11.43 253,480 +0.00(+0.00%)
Mar 18, 2013 11.44 11.55 11.32 11.43 307,963 -0.13(-1.15%)
Mar 15, 2013 11.71 11.72 11.50 11.56 386,687 -0.15(-1.29%)
Mar 14, 2013 11.62 11.74 11.54 11.71 227,726 +0.09(+0.73%)
Mar 13, 2013 11.51 11.65 11.48 11.62 156,804 +0.11(+0.99%)
Mar 12, 2013 11.62 11.63 11.35 11.51 358,191 -0.17(-1.46%)
Mar 11, 2013 11.66 11.75 11.53 11.68 212,048 -0.02(-0.16%)
Mar 08, 2013 11.90 12.14 11.66 11.70 275,070 -0.13(-1.12%)
Mar 07, 2013 11.68 11.83 11.62 11.83 217,697 +0.14(+1.22%)
Mar 06, 2013 11.67 11.79 11.51 11.69 213,369 +0.03(+0.24%)
Mar 05, 2013 11.64 11.79 11.61 11.66 338,113 +0.06(+0.49%)
Mar 04, 2013 11.58 11.69 11.41 11.61 365,599 +0.01(+0.08%)
Mar 01, 2013 11.37 11.61 11.23 11.60 474,736 +0.12(+1.07%)
Feb 28, 2013 11.56 11.67 11.47 11.47 426,571 -0.04(-0.33%)
Feb 27, 2013 11.32 11.63 11.27 11.51 415,704 +0.21(+1.84%)
Feb 26, 2013 11.40 11.59 11.30 11.30 326,497 -0.04(-0.33%)
Feb 25, 2013 11.65 11.73 11.34 11.34 459,867 -0.26(-2.21%)
Feb 22, 2013 11.46 11.72 11.46 11.60 322,632 +0.22(+1.92%)
Feb 21, 2013 11.59 11.66 11.19 11.38 653,192 -0.24(-2.04%)
Feb 20, 2013 11.61 11.85 11.57 11.61 531,541 +0.04(+0.33%)
Feb 19, 2013 11.37 11.62 11.32 11.58 427,882 +0.27(+2.35%)
Feb 15, 2013 11.50 11.51 11.29 11.31 468,067 -0.15(-1.32%)
Feb 14, 2013 11.21 11.56 11.20 11.46 375,971 +0.25(+2.20%)
Feb 13, 2013 10.99 11.22 10.96 11.22 432,515 +0.26(+2.33%)
Feb 12, 2013 10.77 11.01 10.76 10.96 368,329 +0.20(+1.85%)
Feb 11, 2013 10.50 10.76 10.42 10.76 436,306 +0.29(+2.81%)
Feb 08, 2013 10.43 10.64 10.35 10.47 471,294 +0.09(+0.82%)
Feb 07, 2013 10.33 10.43 10.29 10.38 727,091 +0.06(+0.55%)
Feb 06, 2013 10.18 10.33 10.12 10.33 369,251 +0.36(+3.61%)
Feb 04, 2013 9.834 9.995 9.834 9.966 626,436 +0.09(+0.86%)
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.