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 (%)
May 30, 2014 18.28 18.38 18.07 18.12 241,762 -0.08(-0.42%)
May 29, 2014 18.22 18.46 18.09 18.20 284,400 +0.11(+0.63%)
May 28, 2014 18.05 18.43 17.79 18.09 342,970 +0.09(+0.47%)
May 27, 2014 17.91 18.35 17.69 18.00 297,682 +0.25(+1.39%)
May 23, 2014 17.95 17.75 17.75 17.75 249,213 -0.27(-1.47%)
May 22, 2014 17.65 18.09 17.47 18.02 244,323 +0.48(+2.75%)
May 21, 2014 17.30 17.73 17.30 17.54 151,462 +0.28(+1.65%)
May 20, 2014 17.60 17.64 17.08 17.25 289,687 -0.33(-1.89%)
May 19, 2014 16.83 17.63 16.83 17.58 234,196 +0.64(+3.80%)
May 16, 2014 16.96 17.01 16.79 16.94 226,779 -0.05(-0.28%)
May 15, 2014 17.22 17.22 16.59 16.99 398,261 -0.35(-2.02%)
May 14, 2014 17.91 17.91 17.33 17.34 363,111 -0.57(-3.18%)
May 13, 2014 18.35 18.35 17.85 17.91 272,579 -0.39(-2.12%)
May 12, 2014 17.90 18.46 17.81 18.29 466,439 +0.44(+2.44%)
May 09, 2014 18.12 18.19 17.78 17.86 312,961 -0.34(-1.87%)
May 08, 2014 18.64 18.78 18.07 18.20 231,748 -0.46(-2.49%)
May 07, 2014 18.45 18.70 18.23 18.66 280,008 +0.30(+1.65%)
May 06, 2014 18.71 18.76 18.21 18.36 189,766 -0.37(-1.97%)
May 05, 2014 18.63 18.74 18.33 18.73 199,430 -0.03(-0.15%)
May 02, 2014 18.45 19.00 18.45 18.76 497,684 +0.53(+2.91%)
May 01, 2014 19.51 19.51 18.04 18.23 414,777 -1.33(-6.78%)
Apr 30, 2014 19.31 19.71 19.12 19.55 365,439 +0.24(+1.23%)
Apr 29, 2014 19.40 19.61 19.24 19.32 189,988 -0.05(-0.24%)
Apr 28, 2014 19.39 19.45 18.89 19.36 389,190 -0.01(-0.05%)
Apr 25, 2014 19.25 19.43 19.02 19.37 219,045 +0.08(+0.39%)
Apr 24, 2014 19.15 19.45 19.01 19.30 242,420 +0.22(+1.14%)
Apr 23, 2014 19.11 19.18 18.92 19.08 198,512 -0.04(-0.20%)
Apr 22, 2014 18.95 19.22 18.73 19.12 163,958 +0.21(+1.10%)
Apr 21, 2014 18.69 18.94 18.43 18.91 218,707 +0.22(+1.17%)
Apr 17, 2014 18.51 18.69 18.69 18.69 216,386 +0.22(+1.18%)
Apr 16, 2014 18.26 18.54 18.12 18.47 225,322 +0.32(+1.77%)
Apr 15, 2014 17.68 18.27 17.30 18.15 365,901 +0.59(+3.34%)
Apr 14, 2014 17.50 17.87 17.24 17.56 236,993 +0.20(+1.15%)
Apr 11, 2014 17.78 17.91 17.28 17.37 335,134 -0.61(-3.37%)
Apr 10, 2014 18.67 18.67 17.87 17.97 244,032 -0.72(-3.85%)
Apr 09, 2014 18.88 19.22 18.45 18.69 347,877 -0.13(-0.70%)
Apr 08, 2014 18.31 18.96 18.31 18.82 310,714 +0.58(+3.17%)
Apr 07, 2014 18.40 18.51 18.04 18.25 257,490 -0.27(-1.48%)
Apr 04, 2014 19.37 19.41 18.23 18.52 563,696 -0.71(-3.69%)
Apr 03, 2014 19.23 19.40 18.97 19.23 267,380 -0.01(-0.05%)
Apr 02, 2014 19.09 19.37 19.04 19.24 250,360 +0.13(+0.69%)
Apr 01, 2014 19.22 19.24 18.67 19.11 311,803 -0.03(-0.15%)
Mar 31, 2014 18.55 19.47 18.55 19.14 513,312 +0.76(+4.12%)
Mar 28, 2014 17.97 18.54 17.97 18.38 616,333 +0.43(+2.38%)
Mar 27, 2014 18.00 18.12 17.77 17.95 390,732 -0.04(-0.21%)
Mar 26, 2014 18.63 18.91 17.95 17.99 321,046 -0.52(-2.81%)
Mar 25, 2014 17.68 18.58 17.49 18.51 704,757 +1.02(+5.85%)
Mar 24, 2014 17.37 17.58 17.23 17.49 175,951 +0.13(+0.76%)
Mar 21, 2014 17.72 17.77 17.25 17.36 407,090 -0.28(-1.61%)
Mar 20, 2014 17.32 17.66 17.32 17.64 237,924 +0.28(+1.64%)
Mar 19, 2014 17.27 17.38 17.06 17.36 149,679 +0.10(+0.60%)
Mar 18, 2014 17.43 17.51 17.01 17.25 212,103 -0.11(-0.65%)
Mar 17, 2014 17.35 17.72 17.30 17.37 277,576 +0.10(+0.60%)
Mar 14, 2014 17.20 17.33 17.04 17.26 265,141 +0.04(+0.22%)
Mar 13, 2014 17.43 17.56 17.06 17.22 263,167 -0.18(-1.03%)
Mar 12, 2014 17.31 17.44 17.00 17.40 198,433 +0.02(+0.11%)
Mar 11, 2014 17.43 17.63 17.15 17.38 305,847 -0.05(-0.27%)
Mar 10, 2014 17.02 17.43 16.81 17.43 425,614 +0.36(+2.11%)
Mar 07, 2014 16.98 17.14 16.93 17.07 186,526 +0.16(+0.95%)
Mar 06, 2014 17.00 17.10 16.81 16.91 220,997 -0.01(-0.06%)
Mar 05, 2014 16.95 16.95 16.60 16.92 182,504 -0.04(-0.22%)
Mar 04, 2014 16.26 17.38 16.20 16.96 619,167 +0.86(+5.36%)
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.