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 15.21 15.75 15.19 15.21 3,573 -0.53(-3.37%)
Jun 29, 2010 16.10 16.32 15.59 15.75 711,727 -0.78(-4.70%)
Jun 25, 2010 16.52 16.75 16.14 16.52 4,228,747 +0.29(+1.81%)
Jun 24, 2010 16.04 16.29 16.01 16.23 468,849 +0.11(+0.71%)
Jun 23, 2010 16.11 16.32 16.04 16.11 369,098 -0.03(-0.18%)
Jun 22, 2010 16.27 16.47 16.13 16.14 347,229 -0.13(-0.82%)
Jun 21, 2010 16.60 16.64 16.23 16.28 297,185 -0.16(-0.98%)
Jun 18, 2010 16.44 16.45 16.15 16.44 495,919 +0.21(+1.28%)
Jun 17, 2010 16.57 16.59 16.13 16.23 476,703 -0.35(-2.11%)
Jun 16, 2010 16.29 16.72 16.22 16.58 679,511 +0.18(+1.10%)
Jun 15, 2010 16.41 16.47 16.13 16.40 472,038 +0.22(+1.35%)
Jun 14, 2010 16.03 16.33 15.96 16.18 587,591 +0.18(+1.12%)
Jun 11, 2010 15.55 16.00 15.48 16.00 292,393 +0.22(+1.38%)
Jun 10, 2010 15.57 15.78 15.40 15.78 575,959 +0.32(+2.08%)
Jun 09, 2010 15.43 15.57 15.38 15.46 574,224 +0.07(+0.43%)
Jun 08, 2010 15.54 15.71 15.24 15.39 633,086 -0.16(-1.04%)
Jun 07, 2010 15.55 15.76 15.49 15.56 460,221 +0.03(+0.18%)
Jun 04, 2010 15.53 15.92 15.51 15.53 439,720 -0.49(-3.08%)
Jun 03, 2010 15.92 16.09 15.81 16.02 402,841 -0.01(-0.06%)
Jun 02, 2010 15.71 16.04 15.58 16.03 20,015 +0.45(+2.92%)
Jun 01, 2010 15.90 15.99 15.57 15.57 432,489 -0.40(-2.49%)
May 28, 2010 15.97 16.11 15.81 15.97 485,253 +0.05(+0.30%)
May 27, 2010 15.63 15.93 15.53 15.93 358,277 +0.48(+3.13%)
May 26, 2010 15.33 15.65 15.33 15.44 525,761 +0.15(+0.99%)
May 25, 2010 14.81 15.33 14.66 15.29 560,355 +0.05(+0.31%)
May 24, 2010 15.47 15.63 15.23 15.24 613,360 -0.33(-2.13%)
May 21, 2010 15.18 15.71 15.14 15.57 578,828 +0.12(+0.80%)
May 20, 2010 15.52 15.67 15.45 15.45 738,605 -0.27(-1.69%)
May 19, 2010 15.58 15.85 15.50 15.72 538,931 +0.09(+0.61%)
May 18, 2010 16.08 16.14 15.59 15.62 506,956 -0.37(-2.31%)
May 17, 2010 15.68 15.99 15.57 15.99 498,719 +0.28(+1.81%)
May 14, 2010 15.71 15.77 15.54 15.71 393,882 -0.14(-0.90%)
May 13, 2010 15.92 15.96 15.76 15.85 436,620 -0.15(-0.95%)
May 12, 2010 16.07 16.12 15.60 16.00 572,553 +0.00(+0.00%)
May 11, 2010 16.09 16.28 15.83 16.00 785,475 +0.00(+0.00%)
May 10, 2010 15.80 16.01 15.78 16.00 998,795 +0.26(+1.62%)
May 07, 2010 16.29 16.49 15.67 15.75 1,364,809 -0.58(-3.54%)
May 06, 2010 16.34 16.75 15.83 16.32 320 -0.29(-1.77%)
May 05, 2010 16.67 16.97 16.62 16.62 604,553 -0.16(-0.96%)
May 04, 2010 16.51 16.79 16.49 16.78 711,474 +0.04(+0.23%)
May 03, 2010 16.61 16.74 16.45 16.74 639,953 +0.28(+1.73%)
Apr 30, 2010 16.43 16.78 16.25 16.46 963,388 -0.04(-0.23%)
Apr 29, 2010 16.25 16.53 15.78 16.49 1,094,562 +0.22(+1.34%)
Apr 28, 2010 16.02 16.29 15.96 16.28 727,780 +0.27(+1.66%)
Apr 27, 2010 16.27 16.33 15.95 16.01 712,073 -0.35(-2.14%)
Apr 26, 2010 17.02 17.05 16.31 16.36 532,589 -0.60(-3.52%)
Apr 23, 2010 16.81 16.96 16.76 16.96 250,128 +0.10(+0.62%)
Apr 22, 2010 16.49 16.85 16.38 16.85 655,469 +0.24(+1.43%)
Apr 21, 2010 16.48 16.64 16.43 16.62 965,347 +0.09(+0.52%)
Apr 20, 2010 16.47 16.70 16.31 16.53 456,148 +0.16(+0.98%)
Apr 19, 2010 15.92 16.37 15.83 16.37 742,368 +0.45(+2.80%)
Apr 16, 2010 16.29 16.42 15.83 15.93 540,184 -0.45(-2.78%)
Apr 15, 2010 16.30 16.44 16.22 16.38 257,728 +0.08(+0.46%)
Apr 14, 2010 16.01 16.30 15.92 16.30 359,104 +0.41(+2.56%)
Apr 13, 2010 16.07 16.15 15.79 15.90 435,459 -0.25(-1.53%)
Apr 12, 2010 16.28 16.34 15.88 16.14 829,373 -0.21(-1.28%)
Apr 09, 2010 17.20 17.20 16.35 16.35 1,342,196 -0.99(-5.68%)
Apr 08, 2010 17.28 17.40 16.94 17.34 502,484 +0.09(+0.49%)
Apr 07, 2010 17.25 17.40 17.04 17.25 519,153 -0.08(-0.44%)
Apr 06, 2010 16.47 17.33 16.37 17.33 804,186 +0.93(+5.66%)
Apr 05, 2010 16.37 16.59 16.31 16.40 523,057 +0.09(+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.