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 (%)
Jun 30, 2011 13.22 13.46 13.20 13.28 456,346 +0.07(+0.50%)
Jun 29, 2011 13.24 13.27 13.11 13.22 339,209 +0.07(+0.50%)
Jun 28, 2011 13.23 13.30 13.10 13.15 341,467 -0.01(-0.07%)
Jun 27, 2011 13.27 13.39 13.14 13.16 238,355 -0.15(-1.14%)
Jun 24, 2011 13.49 13.62 13.23 13.31 864,894 -0.18(-1.33%)
Jun 23, 2011 13.25 13.50 13.18 13.49 641,469 +0.08(+0.57%)
Jun 22, 2011 13.11 13.49 13.10 13.41 696,086 +0.22(+1.65%)
Jun 21, 2011 13.20 13.25 12.98 13.20 310,019 +0.33(+2.58%)
Jun 20, 2011 12.93 12.94 12.85 12.87 214,758 +0.08(+0.59%)
Jun 17, 2011 12.88 12.93 12.76 12.79 396,201 +0.02(+0.15%)
Jun 16, 2011 12.75 12.83 12.69 12.77 282,099 +0.02(+0.15%)
Jun 15, 2011 12.84 13.00 12.65 12.75 266,759 -0.25(-1.89%)
Jun 14, 2011 12.81 13.00 12.77 13.00 252,243 +0.32(+2.54%)
Jun 13, 2011 12.80 12.87 12.56 12.68 323,056 -0.10(-0.82%)
Jun 10, 2011 13.11 13.33 12.76 12.78 656,991 -0.04(-0.30%)
Jun 09, 2011 12.46 13.03 12.32 12.82 730,343 -0.27(-2.03%)
Jun 08, 2011 12.98 13.27 12.94 13.08 436,760 -0.09(-0.65%)
Jun 07, 2011 13.35 13.41 13.14 13.17 374,956 -0.03(-0.22%)
Jun 06, 2011 13.32 13.41 13.14 13.20 466,657 -0.16(-1.21%)
Jun 03, 2011 13.39 13.59 13.30 13.36 359,511 -0.84(-5.94%)
May 24, 2011 14.16 14.28 14.10 14.20 439,572 +0.06(+0.40%)
May 23, 2011 14.14 14.32 14.07 14.14 436,381 -0.19(-1.32%)
May 20, 2011 14.49 14.58 14.32 14.33 444,021 -0.25(-1.69%)
May 19, 2011 14.54 14.67 14.44 14.58 484,559 +0.09(+0.59%)
May 18, 2011 14.15 14.51 14.15 14.49 338,444 +0.35(+2.48%)
May 17, 2011 14.25 14.34 13.99 14.14 443,712 -0.18(-1.26%)
May 16, 2011 14.27 14.49 14.22 14.32 405,228 -0.04(-0.26%)
May 13, 2011 14.66 14.71 14.36 14.36 275,563 -0.32(-2.19%)
May 12, 2011 14.56 14.77 14.54 14.68 367,338 +0.06(+0.39%)
May 11, 2011 15.15 15.18 14.61 14.63 418,775 -0.55(-3.62%)
May 10, 2011 15.22 15.37 15.12 15.18 441,975 +0.00(+0.00%)
May 09, 2011 14.81 15.24 14.53 15.18 449,732 +0.30(+2.04%)
May 06, 2011 15.23 15.23 14.73 14.87 490,689 -0.26(-1.69%)
May 05, 2011 15.80 15.87 15.11 15.13 448,992 -0.69(-4.37%)
May 04, 2011 16.04 16.13 15.77 15.82 433,063 -0.27(-1.65%)
May 03, 2011 16.05 16.17 15.94 16.09 351,196 -0.03(-0.18%)
May 02, 2011 16.06 16.11 16.03 16.11 485,827 -0.09(-0.58%)
Apr 29, 2011 16.21 16.25 16.11 16.21 459,308 -0.01(-0.06%)
Apr 28, 2011 16.23 16.42 16.18 16.22 323,823 -0.06(-0.35%)
Apr 27, 2011 16.16 16.29 16.11 16.28 194,315 +0.10(+0.64%)
Apr 26, 2011 16.10 16.24 16.06 16.17 255,984 +0.08(+0.47%)
Apr 25, 2011 16.15 16.15 15.94 16.10 223,568 -0.09(-0.53%)
Apr 21, 2011 16.04 16.18 16.04 16.18 261,710 +0.24(+1.49%)
Apr 20, 2011 15.74 16.05 15.56 15.94 509,333 +0.37(+2.37%)
Apr 19, 2011 15.87 16.06 15.55 15.57 403,632 -0.23(-1.44%)
Apr 18, 2011 15.81 16.07 15.73 15.80 449,451 -0.26(-1.59%)
Apr 15, 2011 15.88 16.11 15.88 16.06 343,238 +0.17(+1.07%)
Apr 14, 2011 15.99 16.06 15.87 15.89 504,622 -0.12(-0.77%)
Apr 13, 2011 16.44 16.44 15.88 16.01 979,675 -0.30(-1.86%)
Apr 12, 2011 16.53 16.58 16.21 16.31 713,377 -0.31(-1.88%)
Apr 11, 2011 17.06 17.13 16.60 16.63 636,945 -0.48(-2.82%)
Apr 08, 2011 17.53 17.62 17.11 17.11 610,250 -0.39(-2.22%)
Apr 07, 2011 17.64 17.77 17.49 17.50 570,751 -0.08(-0.43%)
Apr 06, 2011 17.73 17.79 17.55 17.57 375,671 -0.10(-0.59%)
Apr 05, 2011 17.65 17.78 17.61 17.68 214,998 +0.01(+0.05%)
Apr 04, 2011 17.74 17.79 17.61 17.67 218,009 -0.08(-0.43%)
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.