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, 2012 10.32 10.41 10.18 10.20 352,064 -0.12(-1.16%)
Apr 27, 2012 10.33 10.37 10.14 10.32 318,360 -0.01(-0.10%)
Apr 26, 2012 10.27 10.45 10.21 10.33 234,734 +0.03(+0.29%)
Apr 25, 2012 10.42 10.42 10.23 10.30 251,501 +0.05(+0.49%)
Apr 24, 2012 10.14 10.26 10.08 10.25 291,526 +0.15(+1.49%)
Apr 23, 2012 10.08 10.14 9.980 10.10 385,207 -0.17(-1.66%)
Apr 20, 2012 10.26 10.33 10.17 10.27 446,127 +0.11(+1.08%)
Apr 19, 2012 10.19 10.42 10.09 10.16 565,169 +0.00(+0.00%)
Apr 18, 2012 10.50 10.51 10.04 10.16 336,164 -0.41(-3.88%)
Apr 17, 2012 10.37 10.61 10.34 10.57 295,124 +0.27(+2.62%)
Apr 16, 2012 10.41 10.41 10.19 10.30 294,313 -0.05(-0.48%)
Apr 13, 2012 10.66 10.66 10.28 10.35 246,635 -0.37(-3.45%)
Apr 12, 2012 10.61 10.78 10.55 10.72 240,181 +0.10(+0.94%)
Apr 11, 2012 10.63 10.68 10.50 10.62 488,694 +0.10(+0.95%)
Apr 10, 2012 10.92 10.95 10.38 10.52 617,723 -0.45(-4.10%)
Apr 09, 2012 11.15 11.19 10.90 10.97 320,474 -0.42(-3.69%)
Apr 05, 2012 11.33 11.42 11.27 11.39 259,262 -0.02(-0.18%)
Apr 04, 2012 11.56 11.66 11.35 11.41 260,806 -0.31(-2.65%)
Apr 03, 2012 11.84 11.94 11.56 11.72 313,643 -0.13(-1.10%)
Apr 02, 2012 11.94 11.95 11.70 11.85 667,914 -0.11(-0.92%)
Mar 30, 2012 12.26 12.34 11.95 11.96 436,121 -0.28(-2.29%)
Mar 29, 2012 12.11 12.26 12.01 12.24 472,027 +0.05(+0.41%)
Mar 28, 2012 12.21 12.33 12.15 12.19 515,453 -0.02(-0.16%)
Mar 27, 2012 12.27 12.36 12.21 12.21 302,960 -0.03(-0.25%)
Mar 26, 2012 11.99 12.26 11.97 12.24 547,651 +0.35(+2.94%)
Mar 23, 2012 11.49 11.90 11.36 11.89 403,203 +0.36(+3.12%)
Mar 22, 2012 11.62 11.67 11.40 11.53 200,673 -0.22(-1.87%)
Mar 21, 2012 11.79 11.85 11.64 11.75 192,402 -0.02(-0.17%)
Mar 20, 2012 11.74 11.96 11.72 11.77 242,707 -0.09(-0.76%)
Mar 19, 2012 11.43 11.98 11.32 11.86 603,334 +0.39(+3.40%)
Mar 16, 2012 11.50 11.58 11.38 11.47 564,317 +0.00(+0.00%)
Mar 15, 2012 11.25 11.48 11.12 11.47 193,395 +0.25(+2.23%)
Mar 14, 2012 11.29 11.38 11.07 11.22 289,756 -0.06(-0.53%)
Mar 13, 2012 11.09 11.28 10.89 11.28 491,213 +0.26(+2.36%)
Mar 12, 2012 11.10 11.19 10.87 11.02 284,380 -0.08(-0.72%)
Mar 09, 2012 11.03 11.30 11.00 11.10 289,451 +0.07(+0.63%)
Mar 08, 2012 11.08 11.17 10.83 11.03 505,944 +0.03(+0.27%)
Mar 07, 2012 11.06 11.09 10.97 11.00 333,804 +0.01(+0.09%)
Mar 06, 2012 11.01 11.16 10.94 10.99 707,787 -0.25(-2.22%)
Mar 05, 2012 11.53 11.57 11.23 11.24 495,701 -0.29(-2.52%)
Mar 02, 2012 11.57 11.67 11.49 11.53 595,487 -0.02(-0.17%)
Mar 01, 2012 11.58 11.70 11.51 11.55 493,126 +0.05(+0.43%)
Feb 29, 2012 11.65 11.76 11.49 11.50 703,482 -0.10(-0.86%)
Feb 28, 2012 11.62 11.78 11.51 11.60 473,483 -0.02(-0.17%)
Feb 27, 2012 11.74 11.81 11.55 11.62 613,433 -0.21(-1.78%)
Feb 24, 2012 11.31 11.87 11.25 11.83 1,189,180 +0.49(+4.32%)
Feb 23, 2012 11.01 11.36 10.93 11.34 352,311 +0.37(+3.37%)
Feb 22, 2012 10.85 11.10 10.85 10.97 447,195 +0.09(+0.83%)
Feb 21, 2012 10.66 10.93 10.64 10.88 643,715 +0.20(+1.87%)
Feb 17, 2012 10.52 10.72 10.48 10.68 616,775 +0.15(+1.42%)
Feb 16, 2012 10.33 10.55 10.26 10.53 566,644 +0.18(+1.74%)
Feb 15, 2012 10.54 10.59 10.30 10.35 543,630 -0.18(-1.71%)
Feb 14, 2012 10.63 10.74 10.37 10.53 400,905 -0.03(-0.28%)
Feb 13, 2012 10.70 10.70 10.32 10.56 422,392 -0.03(-0.28%)
Feb 10, 2012 10.72 10.82 10.44 10.59 864,313 -0.23(-2.13%)
Feb 09, 2012 10.96 11.00 10.78 10.82 430,217 -0.06(-0.55%)
Feb 08, 2012 10.87 11.05 10.72 10.88 365,644 +0.04(+0.37%)
Feb 07, 2012 10.87 10.93 10.79 10.84 362,498 -0.02(-0.18%)
Feb 06, 2012 10.81 10.90 10.72 10.86 279,833 +0.02(+0.18%)
Feb 03, 2012 10.81 10.97 10.69 10.84 939,519 +0.20(+1.88%)
Feb 02, 2012 11.01 11.02 10.63 10.64 560,257 -0.43(-3.88%)
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.