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 13.95 14.21 13.93 14.02 432,333 +0.07(+0.50%)
Jun 29, 2011 13.98 14.01 13.84 13.95 321,360 +0.07(+0.50%)
Jun 28, 2011 13.97 14.04 13.83 13.88 323,499 -0.01(-0.07%)
Jun 27, 2011 14.01 14.13 13.87 13.89 225,813 -0.16(-1.14%)
Jun 24, 2011 14.24 14.38 13.96 14.05 819,383 -0.19(-1.33%)
Jun 23, 2011 13.99 14.25 13.91 14.24 607,715 +0.08(+0.56%)
Jun 22, 2011 13.84 14.24 13.83 14.16 659,458 +0.23(+1.65%)
Jun 21, 2011 13.93 13.99 13.70 13.93 293,706 +0.35(+2.58%)
Jun 20, 2011 13.65 13.65 13.56 13.58 203,458 +0.08(+0.59%)
Jun 17, 2011 13.60 13.65 13.47 13.50 375,353 +0.02(+0.15%)
Jun 16, 2011 13.46 13.54 13.39 13.48 267,255 +0.02(+0.15%)
Jun 15, 2011 13.55 13.72 13.35 13.46 252,722 -0.26(-1.90%)
Jun 14, 2011 13.52 13.72 13.48 13.72 238,970 +0.34(+2.54%)
Jun 13, 2011 13.51 13.58 13.26 13.38 306,057 -0.11(-0.82%)
Jun 10, 2011 13.84 14.07 13.47 13.49 622,420 -0.04(-0.30%)
Jun 09, 2011 13.15 13.75 13.00 13.53 691,912 -0.28(-2.03%)
Jun 08, 2011 13.70 14.01 13.66 13.81 413,778 -0.09(-0.65%)
Jun 07, 2011 14.09 14.15 13.87 13.90 355,226 -0.03(-0.22%)
Jun 06, 2011 14.06 14.16 13.87 13.93 442,101 -0.17(-1.21%)
Jun 03, 2011 14.13 14.34 14.04 14.10 340,594 -0.89(-5.94%)
May 24, 2011 14.95 15.07 14.88 14.99 416,442 +0.06(+0.40%)
May 23, 2011 14.93 15.12 14.85 14.93 413,419 -0.20(-1.32%)
May 20, 2011 15.30 15.39 15.12 15.13 420,657 -0.26(-1.69%)
May 19, 2011 15.35 15.49 15.24 15.39 459,061 +0.09(+0.59%)
May 18, 2011 14.94 15.32 14.94 15.30 320,635 +0.37(+2.48%)
May 17, 2011 15.04 15.14 14.77 14.93 420,364 -0.19(-1.26%)
May 16, 2011 15.06 15.29 15.01 15.12 383,905 -0.04(-0.26%)
May 13, 2011 15.47 15.53 15.15 15.16 261,063 -0.34(-2.19%)
May 12, 2011 15.37 15.59 15.35 15.50 348,009 +0.06(+0.39%)
May 11, 2011 15.99 16.02 15.42 15.44 396,739 -0.58(-3.62%)
May 10, 2011 16.07 16.22 15.96 16.02 418,718 +0.00(+0.00%)
May 09, 2011 15.63 16.09 15.34 16.02 426,067 +0.32(+2.04%)
May 06, 2011 16.08 16.08 15.55 15.70 464,869 -0.27(-1.69%)
May 05, 2011 16.68 16.75 15.95 15.97 425,366 -0.73(-4.37%)
May 04, 2011 16.93 17.03 16.65 16.70 410,275 -0.28(-1.65%)
May 03, 2011 16.94 17.07 16.83 16.98 332,716 -0.03(-0.18%)
May 02, 2011 16.95 17.01 16.93 17.01 460,263 -0.10(-0.58%)
Apr 29, 2011 17.11 17.15 17.01 17.11 435,139 -0.01(-0.06%)
Apr 28, 2011 17.13 17.33 17.08 17.12 306,784 -0.06(-0.35%)
Apr 27, 2011 17.06 17.19 17.00 17.18 184,090 +0.11(+0.64%)
Apr 26, 2011 16.99 17.14 16.95 17.07 242,514 +0.08(+0.47%)
Apr 25, 2011 17.05 17.05 16.83 16.99 211,804 -0.09(-0.53%)
Apr 21, 2011 16.93 17.08 16.93 17.08 247,939 +0.25(+1.49%)
Apr 20, 2011 16.61 16.94 16.42 16.83 482,532 +0.39(+2.37%)
Apr 19, 2011 16.75 16.95 16.41 16.44 382,393 -0.24(-1.44%)
Apr 18, 2011 16.69 16.96 16.60 16.68 425,801 -0.27(-1.59%)
Apr 15, 2011 16.76 17.01 16.76 16.95 325,177 +0.18(+1.07%)
Apr 14, 2011 16.88 16.95 16.75 16.77 478,069 -0.13(-0.77%)
Apr 13, 2011 17.35 17.35 16.76 16.90 928,124 -0.32(-1.86%)
Apr 12, 2011 17.45 17.50 17.11 17.22 675,839 -0.33(-1.88%)
Apr 11, 2011 18.01 18.08 17.52 17.55 603,429 -0.51(-2.82%)
Apr 08, 2011 18.50 18.60 18.06 18.06 578,138 -0.41(-2.22%)
Apr 07, 2011 18.62 18.76 18.46 18.47 540,718 -0.08(-0.43%)
Apr 06, 2011 18.71 18.78 18.52 18.55 355,903 -0.11(-0.59%)
Apr 05, 2011 18.63 18.77 18.59 18.66 203,685 +0.01(+0.05%)
Apr 04, 2011 18.73 18.78 18.59 18.65 206,538 -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.