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, 2010 16.06 16.63 16.03 16.06 3,385 -0.56(-3.37%)
Jun 29, 2010 16.99 17.23 16.46 16.62 674,276 -0.82(-4.70%)
Jun 25, 2010 17.44 17.68 17.04 17.44 4,006,226 +0.31(+1.81%)
Jun 24, 2010 16.93 17.20 16.90 17.13 444,178 +0.12(+0.71%)
Jun 23, 2010 17.01 17.23 16.93 17.01 349,676 -0.03(-0.18%)
Jun 22, 2010 17.17 17.38 17.03 17.04 328,958 -0.14(-0.81%)
Jun 21, 2010 17.52 17.56 17.13 17.18 281,547 -0.17(-0.98%)
Jun 18, 2010 17.35 17.36 17.05 17.35 469,824 +0.22(+1.28%)
Jun 17, 2010 17.49 17.51 17.03 17.13 451,619 -0.37(-2.11%)
Jun 16, 2010 17.19 17.65 17.12 17.50 643,755 +0.19(+1.10%)
Jun 15, 2010 17.32 17.38 17.02 17.31 447,199 +0.23(+1.35%)
Jun 14, 2010 16.92 17.24 16.85 17.08 556,672 +0.19(+1.12%)
Jun 11, 2010 16.41 16.89 16.34 16.89 277,007 +0.23(+1.38%)
Jun 10, 2010 16.43 16.66 16.26 16.66 545,652 +0.34(+2.08%)
Jun 09, 2010 16.29 16.43 16.23 16.32 544,008 +0.07(+0.43%)
Jun 08, 2010 16.40 16.58 16.09 16.25 599,773 -0.17(-1.04%)
Jun 07, 2010 16.41 16.64 16.35 16.42 436,004 +0.03(+0.18%)
Jun 04, 2010 16.39 16.80 16.37 16.39 416,582 -0.52(-3.08%)
Jun 03, 2010 16.80 16.98 16.69 16.91 381,644 -0.01(-0.06%)
Jun 02, 2010 16.58 16.93 16.45 16.92 18,962 +0.48(+2.92%)
Jun 01, 2010 16.78 16.88 16.44 16.44 409,731 -0.42(-2.49%)
May 28, 2010 16.86 17.00 16.69 16.86 459,719 +0.05(+0.30%)
May 27, 2010 16.50 16.81 16.39 16.81 339,425 +0.51(+3.13%)
May 26, 2010 16.18 16.52 16.18 16.30 498,095 +0.16(+0.99%)
May 25, 2010 15.63 16.18 15.47 16.14 530,869 +0.05(+0.31%)
May 24, 2010 16.33 16.50 16.08 16.09 581,085 -0.35(-2.13%)
May 21, 2010 16.02 16.58 15.98 16.44 548,370 +0.13(+0.80%)
May 20, 2010 16.38 16.54 16.31 16.31 699,739 -0.28(-1.69%)
May 19, 2010 16.45 16.73 16.36 16.59 510,572 +0.10(+0.61%)
May 18, 2010 16.97 17.04 16.46 16.49 480,280 -0.39(-2.31%)
May 17, 2010 16.55 16.88 16.44 16.88 472,476 +0.30(+1.81%)
May 14, 2010 16.58 16.65 16.40 16.58 373,156 -0.15(-0.90%)
May 13, 2010 16.80 16.85 16.64 16.73 413,645 -0.16(-0.95%)
May 12, 2010 16.96 17.02 16.47 16.89 542,425 +0.00(+0.00%)
May 11, 2010 16.98 17.18 16.71 16.89 744,143 +0.00(+0.00%)
May 10, 2010 16.68 16.90 16.66 16.89 946,238 +0.27(+1.62%)
May 07, 2010 17.19 17.41 16.54 16.62 1,292,992 -0.61(-3.54%)
May 06, 2010 17.25 17.68 16.71 17.23 304 -0.31(-1.77%)
May 05, 2010 17.60 17.91 17.54 17.54 572,741 -0.17(-0.96%)
May 04, 2010 17.43 17.72 17.41 17.71 674,036 +0.04(+0.23%)
May 03, 2010 17.53 17.67 17.36 17.67 606,278 +0.30(+1.73%)
Apr 30, 2010 17.34 17.71 17.15 17.37 912,694 -0.04(-0.23%)
Apr 29, 2010 17.15 17.45 16.66 17.41 1,036,965 +0.23(+1.34%)
Apr 28, 2010 16.91 17.19 16.85 17.18 689,484 +0.28(+1.66%)
Apr 27, 2010 17.17 17.24 16.84 16.90 674,603 -0.37(-2.14%)
Apr 26, 2010 17.97 18.00 17.22 17.27 504,564 -0.63(-3.52%)
Apr 23, 2010 17.74 17.90 17.69 17.90 236,966 +0.11(+0.62%)
Apr 22, 2010 17.41 17.79 17.29 17.79 620,978 +0.25(+1.43%)
Apr 21, 2010 17.40 17.56 17.34 17.54 914,550 +0.09(+0.52%)
Apr 20, 2010 17.38 17.63 17.22 17.45 432,145 +0.17(+0.98%)
Apr 19, 2010 16.80 17.28 16.71 17.28 703,304 +0.47(+2.80%)
Apr 16, 2010 17.19 17.33 16.71 16.81 511,759 -0.48(-2.78%)
Apr 15, 2010 17.21 17.36 17.12 17.29 244,167 +0.08(+0.46%)
Apr 14, 2010 16.90 17.21 16.80 17.21 340,208 +0.43(+2.56%)
Apr 13, 2010 16.96 17.05 16.67 16.78 412,545 -0.26(-1.53%)
Apr 12, 2010 17.18 17.25 16.76 17.04 785,731 -0.22(-1.27%)
Apr 09, 2010 18.16 18.16 17.26 17.26 1,271,569 -1.04(-5.68%)
Apr 08, 2010 18.24 18.37 17.88 18.30 476,043 +0.09(+0.49%)
Apr 07, 2010 18.21 18.37 17.99 18.21 491,835 -0.08(-0.44%)
Apr 06, 2010 17.39 18.29 17.28 18.29 761,869 +0.98(+5.66%)
Apr 05, 2010 17.28 17.51 17.22 17.31 495,534 +0.10(+0.58%)
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.