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 (%)
Aug 29, 2014 16.11 16.13 16.13 16.13 206,358 +0.03(+0.18%)
Aug 28, 2014 16.26 16.35 16.09 16.11 119,686 -0.17(-1.05%)
Aug 27, 2014 16.50 16.50 16.19 16.28 171,348 -0.16(-0.98%)
Aug 26, 2014 16.55 16.79 16.41 16.44 191,559 -0.10(-0.63%)
Aug 25, 2014 16.87 16.99 16.53 16.54 205,398 -0.22(-1.30%)
Aug 22, 2014 16.52 16.93 16.48 16.76 248,976 +0.22(+1.32%)
Aug 21, 2014 16.56 16.74 16.35 16.54 364,229 -0.06(-0.34%)
Aug 20, 2014 16.72 16.75 16.54 16.60 147,272 -0.16(-0.96%)
Aug 19, 2014 16.94 16.94 16.74 16.76 174,995 -0.18(-1.06%)
Aug 18, 2014 16.85 17.07 16.85 16.94 142,597 +0.25(+1.48%)
Aug 15, 2014 16.78 16.85 16.39 16.69 376,567 +0.08(+0.46%)
Aug 14, 2014 16.53 16.68 16.47 16.62 208,437 +0.05(+0.29%)
Aug 13, 2014 16.81 16.91 16.56 16.57 318,687 -0.22(-1.30%)
Aug 12, 2014 17.09 17.15 16.73 16.79 183,967 -0.35(-2.05%)
Aug 11, 2014 16.91 17.40 16.84 17.14 189,304 +0.27(+1.63%)
Aug 08, 2014 17.02 17.10 16.83 16.86 238,660 -0.14(-0.84%)
Aug 07, 2014 17.34 17.34 17.00 17.01 107,595 -0.26(-1.48%)
Aug 06, 2014 17.05 17.46 17.00 17.26 164,037 +0.14(+0.83%)
Aug 05, 2014 17.29 17.37 17.07 17.12 151,096 -0.22(-1.26%)
Aug 04, 2014 17.45 17.52 17.18 17.34 329,740 -0.09(-0.49%)
Aug 01, 2014 17.42 17.46 17.14 17.42 248,327 +0.09(+0.55%)
Jul 31, 2014 17.62 18.34 17.29 17.33 491,934 -0.18(-1.03%)
Jul 30, 2014 17.43 17.55 17.23 17.51 306,698 +0.27(+1.54%)
Jul 29, 2014 17.44 17.54 17.18 17.24 312,358 -0.23(-1.30%)
Jul 28, 2014 17.56 17.63 17.23 17.47 233,247 -0.08(-0.43%)
Jul 25, 2014 17.71 17.78 17.44 17.55 219,609 -0.27(-1.49%)
Jul 24, 2014 17.90 18.09 17.68 17.81 258,874 +0.04(+0.21%)
Jul 23, 2014 17.66 18.03 17.46 17.77 598,011 +0.46(+2.68%)
Jul 22, 2014 17.03 17.75 16.87 17.31 844,993 +0.43(+2.53%)
Jul 21, 2014 16.64 16.94 16.54 16.88 246,485 +0.21(+1.25%)
Jul 18, 2014 16.58 16.82 16.50 16.67 331,878 +0.15(+0.92%)
Jul 17, 2014 16.52 16.66 16.36 16.52 333,828 -0.17(-1.02%)
Jul 16, 2014 16.67 16.76 16.48 16.69 322,074 +0.11(+0.69%)
Jul 15, 2014 16.74 16.87 16.53 16.58 335,864 -0.15(-0.91%)
Jul 14, 2014 16.53 16.83 16.43 16.73 355,511 +0.33(+2.02%)
Jul 11, 2014 16.64 16.73 16.35 16.40 399,123 +0.30(+1.88%)
Jul 10, 2014 15.93 16.16 15.85 16.10 378,586 -0.12(-0.76%)
Jul 09, 2014 15.93 16.23 15.89 16.22 390,539 +0.39(+2.45%)
Jul 08, 2014 15.82 15.93 15.70 15.83 455,415 -0.09(-0.59%)
Jul 07, 2014 16.10 16.11 15.74 15.93 263,664 -0.24(-1.47%)
Jul 03, 2014 16.21 16.16 16.16 16.16 168,781 +0.07(+0.41%)
Jul 02, 2014 16.25 16.40 16.05 16.10 269,933 -0.12(-0.76%)
Jul 01, 2014 16.01 16.48 16.01 16.22 425,187 +0.23(+1.42%)
Jun 30, 2014 15.72 16.08 15.59 15.99 423,681 +0.28(+1.81%)
Jun 27, 2014 15.32 15.75 15.30 15.71 577,964 +0.27(+1.78%)
Jun 26, 2014 15.47 15.59 15.39 15.43 273,583 -0.03(-0.18%)
Jun 25, 2014 15.16 15.47 15.00 15.46 291,443 +0.19(+1.24%)
Jun 24, 2014 16.01 16.01 15.26 15.27 690,165 -1.29(-7.78%)
Jun 23, 2014 16.96 16.97 16.07 16.56 639,741 -0.52(-3.05%)
Jun 20, 2014 16.79 17.14 16.65 17.08 557,682 +0.36(+2.15%)
Jun 19, 2014 17.19 17.24 16.62 16.72 230,751 -0.45(-2.59%)
Jun 18, 2014 17.24 17.24 16.91 17.17 218,772 -0.02(-0.11%)
Jun 17, 2014 17.01 17.39 16.91 17.19 224,914 +0.14(+0.83%)
Jun 16, 2014 17.27 17.57 16.97 17.04 442,445 -0.23(-1.32%)
Jun 13, 2014 17.18 17.33 17.09 17.27 270,489 +0.20(+1.17%)
Jun 12, 2014 17.22 17.35 17.02 17.07 218,729 -0.07(-0.39%)
Jun 11, 2014 17.45 17.56 16.84 17.14 587,832 -0.45(-2.58%)
Jun 10, 2014 18.36 18.36 17.33 17.59 515,367 -0.60(-3.28%)
Jun 06, 2014 18.40 18.51 18.09 18.19 332,006 -0.10(-0.57%)
Jun 05, 2014 18.24 18.46 17.92 18.29 244,163 +0.11(+0.63%)
Jun 04, 2014 18.18 18.22 17.95 18.18 121,190 +0.00(+0.00%)
Jun 03, 2014 18.18 18.42 18.00 18.18 363,628 +0.00(+0.00%)
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.