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 (%)
Jul 31, 2013 14.36 14.52 14.09 14.21 590,583 -0.13(-0.91%)
Jul 30, 2013 14.73 14.83 14.32 14.34 247,628 -0.26(-1.78%)
Jul 29, 2013 14.84 14.85 14.58 14.60 139,472 -0.27(-1.82%)
Jul 26, 2013 14.93 14.99 14.68 14.87 163,017 -0.14(-0.93%)
Jul 25, 2013 14.91 15.07 14.81 15.01 255,445 +0.06(+0.40%)
Jul 24, 2013 15.21 15.22 14.90 14.95 207,018 -0.17(-1.12%)
Jul 23, 2013 15.44 15.52 15.05 15.12 210,437 -0.28(-1.82%)
Jul 22, 2013 15.48 15.58 15.38 15.40 150,160 -0.05(-0.32%)
Jul 19, 2013 15.27 15.47 15.16 15.45 213,781 +0.17(+1.11%)
Jul 18, 2013 15.05 15.38 15.00 15.28 302,730 +0.23(+1.53%)
Jul 17, 2013 15.11 15.28 15.03 15.05 254,718 -0.03(-0.20%)
Jul 16, 2013 15.63 15.68 15.07 15.08 262,297 -0.42(-2.71%)
Jul 15, 2013 15.02 15.73 14.88 15.50 819,393 +0.55(+3.68%)
Jul 12, 2013 15.00 15.07 14.85 14.95 199,166 -0.05(-0.33%)
Jul 11, 2013 15.25 15.37 14.91 15.00 190,445 -0.01(-0.07%)
Jul 10, 2013 14.81 15.03 14.80 15.01 166,437 +0.19(+1.28%)
Jul 09, 2013 15.00 14.94 14.73 14.82 202,273 -0.12(-0.80%)
Jul 08, 2013 14.93 15.03 14.78 14.94 131,760 +0.08(+0.54%)
Jul 05, 2013 14.73 14.94 14.65 14.86 168,311 +0.26(+1.78%)
Jul 03, 2013 14.34 14.65 14.25 14.60 116,727 +0.14(+0.97%)
Jul 02, 2013 14.42 14.54 14.25 14.46 212,263 +0.03(+0.21%)
Jul 01, 2013 14.07 14.51 14.07 14.43 217,175 +0.45(+3.22%)
Jun 28, 2013 14.08 14.17 13.96 13.98 533,130 -0.10(-0.71%)
Jun 27, 2013 14.09 14.31 14.04 14.08 314,083 +0.08(+0.57%)
Jun 26, 2013 14.21 14.26 13.96 14.00 294,048 -0.05(-0.36%)
Jun 25, 2013 14.05 14.23 13.90 14.05 412,275 +0.11(+0.79%)
Jun 24, 2013 13.83 14.12 13.83 13.94 405,926 -0.08(-0.57%)
Jun 21, 2013 13.94 14.11 13.66 14.02 535,869 +0.13(+0.94%)
Jun 20, 2013 14.12 14.14 13.82 13.89 541,635 -0.46(-3.21%)
Jun 19, 2013 14.46 14.49 14.31 14.35 162,677 -0.14(-0.97%)
Jun 18, 2013 14.36 14.64 14.23 14.49 304,893 +0.13(+0.91%)
Jun 17, 2013 14.13 14.49 14.09 14.36 313,321 +0.34(+2.43%)
Jun 14, 2013 14.12 14.12 13.87 14.02 258,522 -0.13(-0.92%)
Jun 13, 2013 14.06 14.18 13.87 14.15 325,829 +0.16(+1.14%)
Jun 12, 2013 14.15 14.23 13.81 13.99 511,467 -0.05(-0.36%)
Jun 11, 2013 14.09 14.14 13.81 14.04 621,113 -0.22(-1.54%)
Jun 10, 2013 14.26 14.50 14.10 14.26 461,305 +0.05(+0.35%)
Jun 07, 2013 13.72 14.28 13.64 14.21 632,024 +0.60(+4.41%)
Jun 06, 2013 13.28 13.62 13.19 13.61 232,998 +0.33(+2.48%)
Jun 05, 2013 13.60 13.63 13.28 13.28 445,237 -0.31(-2.28%)
Jun 04, 2013 13.79 13.94 13.27 13.59 633,377 -0.20(-1.45%)
Jun 03, 2013 13.84 13.91 13.56 13.79 473,539 -0.02(-0.14%)
May 31, 2013 13.84 14.02 13.78 13.81 514,973 -0.07(-0.50%)
May 30, 2013 13.54 13.89 13.51 13.88 381,177 +0.36(+2.66%)
May 29, 2013 13.49 13.67 13.47 13.52 245,422 -0.03(-0.22%)
May 28, 2013 13.13 13.61 13.13 13.55 267,367 +0.63(+4.88%)
May 24, 2013 12.83 13.05 12.73 12.92 163,619 +0.05(+0.39%)
May 23, 2013 12.80 12.98 12.34 12.87 232,649 -0.12(-0.92%)
May 22, 2013 13.10 13.37 12.94 12.99 560,264 -0.12(-0.92%)
May 21, 2013 13.27 13.32 13.09 13.11 226,403 -0.16(-1.21%)
May 20, 2013 13.03 13.30 13.03 13.27 293,112 +0.24(+1.84%)
May 17, 2013 12.98 13.08 12.89 13.03 630,907 +0.13(+1.01%)
May 16, 2013 12.99 13.09 12.87 12.90 310,258 -0.12(-0.92%)
May 15, 2013 13.11 13.21 12.93 13.02 285,933 +0.08(+0.62%)
May 13, 2013 12.63 13.04 12.62 12.94 428,792 +0.35(+2.78%)
May 10, 2013 12.27 12.61 12.24 12.59 267,862 +0.35(+2.86%)
May 09, 2013 12.26 12.43 12.21 12.24 263,052 -0.02(-0.16%)
May 08, 2013 12.16 12.37 12.11 12.26 185,279 +0.07(+0.57%)
May 07, 2013 12.34 12.46 12.19 12.19 210,995 -0.09(-0.73%)
May 06, 2013 12.01 12.37 11.89 12.28 271,468 +0.28(+2.33%)
May 03, 2013 11.84 12.00 11.60 12.00 657,150 +0.40(+3.45%)
May 02, 2013 10.67 11.67 10.67 11.60 671,423 +1.02(+9.64%)
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.