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 29, 2016 16.88 16.98 15.83 16.10 743,607 -1.06(-6.18%)
Jul 28, 2016 17.68 17.80 16.95 17.16 651,513 -0.34(-1.93%)
Jul 27, 2016 17.35 17.62 17.30 17.50 517,770 +0.21(+1.23%)
Jul 26, 2016 16.83 17.53 16.81 17.28 400,195 +0.41(+2.46%)
Jul 25, 2016 17.08 17.22 16.77 16.87 224,704 -0.30(-1.74%)
Jul 22, 2016 16.84 17.20 16.73 17.17 242,142 +0.33(+1.95%)
Jul 21, 2016 16.93 17.08 16.77 16.84 132,321 -0.14(-0.85%)
Jul 20, 2016 17.08 17.09 16.75 16.99 146,720 +0.08(+0.46%)
Jul 19, 2016 16.96 17.17 16.89 16.91 92,739 -0.14(-0.85%)
Jul 18, 2016 17.09 17.28 17.05 17.05 105,458 -0.06(-0.34%)
Jul 15, 2016 17.11 17.21 16.92 17.11 266,346 +0.15(+0.91%)
Jul 14, 2016 16.91 17.16 16.93 16.96 218,833 +0.05(+0.29%)
Jul 13, 2016 17.00 17.29 16.77 16.91 348,237 -0.08(-0.45%)
Jul 12, 2016 16.90 17.20 16.86 16.99 300,163 +0.07(+0.40%)
Jul 11, 2016 16.73 17.11 16.73 16.92 291,608 +0.33(+1.98%)
Jul 08, 2016 16.39 16.73 16.34 16.59 257,289 +0.25(+1.53%)
Jul 07, 2016 16.29 16.46 16.17 16.34 268,000 +0.11(+0.65%)
Jul 06, 2016 15.93 16.39 15.84 16.23 218,434 +0.24(+1.51%)
Jul 05, 2016 16.11 16.15 15.86 15.99 190,329 -0.26(-1.60%)
Jul 01, 2016 16.12 16.25 16.25 16.25 286,102 +0.14(+0.84%)
Jun 30, 2016 16.12 16.16 15.83 16.12 288,024 +0.09(+0.54%)
Jun 29, 2016 15.41 16.14 15.36 16.03 312,664 +0.81(+5.32%)
Jun 28, 2016 15.36 15.37 15.12 15.22 409,857 +0.13(+0.83%)
Jun 27, 2016 14.89 15.40 14.74 15.10 369,496 -0.07(-0.45%)
Jun 24, 2016 15.13 15.36 14.76 15.16 548,394 -0.86(-5.35%)
Jun 23, 2016 15.71 16.03 15.70 16.02 314,835 +0.55(+3.55%)
Jun 22, 2016 15.56 15.68 15.41 15.47 228,876 -0.06(-0.37%)
Jun 21, 2016 15.73 15.75 15.35 15.53 200,649 -0.13(-0.86%)
Jun 20, 2016 15.74 15.90 15.53 15.66 215,468 +0.19(+1.25%)
Jun 17, 2016 15.48 15.53 15.35 15.47 503,702 +0.03(+0.19%)
Jun 16, 2016 15.31 15.45 15.12 15.44 395,926 +0.01(+0.06%)
Jun 15, 2016 15.63 15.73 15.41 15.43 388,420 -0.09(-0.56%)
Jun 14, 2016 15.77 16.07 15.37 15.52 246,565 -0.34(-2.13%)
Jun 13, 2016 15.93 16.16 15.82 15.86 217,006 -0.17(-1.08%)
Jun 10, 2016 16.25 16.37 16.00 16.03 270,985 -0.45(-2.75%)
Jun 09, 2016 17.44 17.44 16.09 16.48 1,060,914 -1.17(-6.61%)
Jun 08, 2016 18.02 18.20 17.61 17.65 419,031 -0.40(-2.24%)
Jun 07, 2016 18.07 18.45 17.94 18.06 302,384 +0.02(+0.11%)
Jun 06, 2016 17.80 18.28 17.74 18.04 210,764 +0.29(+1.63%)
Jun 03, 2016 17.79 17.80 17.52 17.75 207,272 -0.23(-1.29%)
Jun 02, 2016 17.71 18.08 17.54 17.98 115,488 +0.13(+0.76%)
Jun 01, 2016 17.62 18.07 17.51 17.84 483,812 +0.07(+0.38%)
May 31, 2016 18.12 18.12 17.56 17.78 305,632 -0.25(-1.39%)
May 27, 2016 17.74 18.03 18.03 18.03 248,550 +0.29(+1.63%)
May 26, 2016 18.17 18.17 17.70 17.74 156,974 -0.39(-2.13%)
May 25, 2016 18.05 18.37 17.96 18.12 176,554 +0.09(+0.48%)
May 24, 2016 17.60 18.16 17.57 18.04 299,527 +0.53(+3.02%)
May 23, 2016 17.40 17.60 17.29 17.51 162,664 +0.12(+0.72%)
May 20, 2016 17.37 17.56 17.26 17.38 159,443 +0.12(+0.72%)
May 19, 2016 17.39 17.50 17.06 17.26 202,020 -0.22(-1.26%)
May 18, 2016 16.77 17.64 16.77 17.48 211,122 +0.64(+3.82%)
May 17, 2016 17.16 17.31 16.70 16.84 219,072 -0.38(-2.23%)
May 16, 2016 17.64 17.78 17.15 17.22 302,755 -0.43(-2.45%)
May 13, 2016 17.77 18.06 17.64 17.65 170,392 -0.16(-0.92%)
May 12, 2016 17.91 18.02 17.67 17.82 229,962 -0.01(-0.05%)
May 11, 2016 18.04 18.09 17.73 17.83 262,213 -0.32(-1.75%)
May 10, 2016 17.95 18.34 17.83 18.14 287,521 +0.29(+1.61%)
May 09, 2016 17.94 17.98 17.63 17.85 197,193 -0.11(-0.59%)
May 06, 2016 17.89 17.97 17.47 17.96 352,438 -0.19(-1.06%)
May 05, 2016 18.38 18.80 17.46 18.15 430,889 +0.36(+2.00%)
May 04, 2016 18.21 18.54 17.68 17.80 245,041 -0.50(-2.73%)
May 03, 2016 18.70 18.80 18.22 18.30 182,032 -0.61(-3.20%)
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.