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 (%)
Sep 30, 2016 16.89 17.17 16.71 17.14 242,528 +0.36(+2.15%)
Sep 29, 2016 16.56 16.81 16.56 16.78 211,577 +0.15(+0.90%)
Sep 28, 2016 16.72 16.78 16.49 16.63 242,214 -0.01(-0.06%)
Sep 27, 2016 16.37 16.65 16.22 16.64 207,548 +0.20(+1.22%)
Sep 26, 2016 16.46 16.48 16.28 16.44 227,759 -0.19(-1.14%)
Sep 23, 2016 16.39 16.64 16.35 16.63 202,108 +0.26(+1.59%)
Sep 22, 2016 16.36 16.45 16.23 16.37 212,984 +0.02(+0.12%)
Sep 21, 2016 16.40 16.46 16.25 16.35 209,254 +0.07(+0.43%)
Sep 20, 2016 16.35 16.43 16.20 16.28 183,579 +0.07(+0.43%)
Sep 19, 2016 15.75 16.25 15.66 16.21 476,909 +0.44(+2.79%)
Sep 16, 2016 15.74 15.79 15.59 15.77 422,087 -0.08(-0.50%)
Sep 15, 2016 15.78 15.98 15.69 15.85 163,201 +0.09(+0.57%)
Sep 14, 2016 15.86 15.95 15.70 15.76 228,753 -0.05(-0.32%)
Sep 13, 2016 15.70 15.94 15.70 15.81 207,004 -0.06(-0.38%)
Sep 12, 2016 15.57 15.90 15.42 15.87 268,070 +0.17(+1.08%)
Sep 09, 2016 15.80 15.99 15.66 15.70 380,090 -0.11(-0.70%)
Sep 08, 2016 15.73 15.84 15.61 15.81 138,242 +0.09(+0.57%)
Sep 07, 2016 15.53 15.73 15.37 15.72 275,326 +0.19(+1.22%)
Sep 06, 2016 15.47 15.64 15.41 15.53 173,281 +0.02(+0.13%)
Sep 02, 2016 15.44 15.51 15.51 15.51 173,600 +0.17(+1.11%)
Sep 01, 2016 15.44 15.50 15.22 15.34 145,963 -0.04(-0.26%)
Aug 31, 2016 15.49 15.51 15.19 15.38 262,042 -0.07(-0.45%)
Aug 30, 2016 15.38 15.53 15.38 15.45 92,768 +0.09(+0.59%)
Aug 29, 2016 15.25 15.46 15.15 15.36 216,900 +0.11(+0.72%)
Aug 26, 2016 15.39 15.45 15.06 15.25 265,591 -0.13(-0.85%)
Aug 25, 2016 15.61 15.63 15.29 15.38 221,027 -0.24(-1.54%)
Aug 24, 2016 15.84 15.93 15.59 15.62 177,835 -0.12(-0.76%)
Aug 23, 2016 16.06 16.15 15.72 15.74 281,434 -0.21(-1.32%)
Aug 22, 2016 16.27 16.27 15.95 15.95 173,797 -0.37(-2.27%)
Aug 19, 2016 16.11 16.45 15.96 16.32 203,569 +0.08(+0.49%)
Aug 18, 2016 16.19 16.36 16.11 16.24 249,454 -0.01(-0.06%)
Aug 17, 2016 16.50 16.51 16.24 16.25 202,047 -0.25(-1.52%)
Aug 16, 2016 16.40 16.56 16.40 16.50 151,247 +0.00(+0.00%)
Aug 15, 2016 16.39 16.56 16.39 16.50 140,055 +0.19(+1.16%)
Aug 12, 2016 16.29 16.35 16.05 16.31 141,880 -0.07(-0.43%)
Aug 11, 2016 16.44 16.49 16.27 16.38 211,240 +0.01(+0.06%)
Aug 10, 2016 16.50 16.58 16.32 16.37 163,516 -0.09(-0.55%)
Aug 09, 2016 16.43 16.55 16.34 16.46 157,446 +0.06(+0.37%)
Aug 08, 2016 16.71 16.94 16.39 16.40 302,833 -0.30(-1.80%)
Aug 05, 2016 16.40 16.78 16.36 16.70 255,124 +0.47(+2.90%)
Aug 04, 2016 16.15 16.40 16.09 16.23 239,935 +0.14(+0.87%)
Aug 03, 2016 15.90 16.21 15.90 16.09 234,681 +0.15(+0.94%)
Aug 02, 2016 16.47 16.51 15.92 15.94 275,759 -0.54(-3.28%)
Aug 01, 2016 16.62 16.65 16.33 16.48 377,518 -0.22(-1.32%)
Jul 29, 2016 17.51 17.61 16.42 16.70 716,831 -1.10(-6.18%)
Jul 28, 2016 18.34 18.47 17.58 17.80 628,053 -0.35(-1.93%)
Jul 27, 2016 18.00 18.28 17.95 18.15 499,126 +0.22(+1.23%)
Jul 26, 2016 17.46 18.18 17.44 17.93 385,785 +0.43(+2.46%)
Jul 25, 2016 17.72 17.86 17.40 17.50 216,613 -0.31(-1.74%)
Jul 22, 2016 17.47 17.84 17.36 17.81 233,423 +0.34(+1.95%)
Jul 21, 2016 17.56 17.72 17.40 17.47 127,557 -0.15(-0.85%)
Jul 20, 2016 17.72 17.73 17.38 17.62 141,437 +0.08(+0.46%)
Jul 19, 2016 17.59 17.81 17.52 17.54 89,400 -0.15(-0.85%)
Jul 18, 2016 17.73 17.93 17.69 17.69 101,661 -0.06(-0.34%)
Jul 15, 2016 17.75 17.85 17.55 17.75 256,756 +0.16(+0.91%)
Jul 14, 2016 17.54 17.80 17.56 17.59 210,954 +0.05(+0.29%)
Jul 13, 2016 17.64 17.94 17.40 17.54 335,698 -0.08(-0.45%)
Jul 12, 2016 17.53 17.84 17.49 17.62 289,355 +0.07(+0.40%)
Jul 11, 2016 17.35 17.75 17.35 17.55 281,108 +0.34(+1.98%)
Jul 08, 2016 17.00 17.36 16.95 17.21 248,025 +0.26(+1.53%)
Jul 07, 2016 16.90 17.07 16.77 16.95 258,350 +0.11(+0.65%)
Jul 06, 2016 16.53 17.00 16.43 16.84 210,569 +0.25(+1.51%)
Jul 05, 2016 16.71 16.75 16.45 16.59 183,476 -0.27(-1.60%)
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.