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 29, 2017 21.95 22.03 21.63 21.74 347,480 -0.26(-1.16%)
Sep 28, 2017 21.14 22.00 21.14 21.99 358,950 +0.88(+4.19%)
Sep 27, 2017 20.93 21.13 20.69 21.11 498,394 +0.43(+2.09%)
Sep 26, 2017 20.87 20.87 20.64 20.68 94,377 -0.12(-0.57%)
Sep 25, 2017 20.43 20.85 20.43 20.80 181,553 +0.32(+1.58%)
Sep 22, 2017 20.23 20.72 20.19 20.47 264,393 +0.26(+1.26%)
Sep 21, 2017 20.12 20.41 20.12 20.22 90,758 +0.09(+0.44%)
Sep 20, 2017 19.77 20.28 19.71 20.13 175,663 +0.38(+1.94%)
Sep 19, 2017 19.85 20.03 19.75 19.75 146,725 -0.07(-0.35%)
Sep 18, 2017 19.67 19.96 19.67 19.81 128,750 +0.05(+0.25%)
Sep 15, 2017 19.69 19.92 19.65 19.77 430,958 +0.10(+0.50%)
Sep 14, 2017 19.64 19.71 19.54 19.67 131,616 +0.05(+0.25%)
Sep 13, 2017 19.74 19.84 19.59 19.62 212,845 -0.19(-0.94%)
Sep 12, 2017 19.77 19.94 19.74 19.80 185,222 +0.07(+0.35%)
Sep 11, 2017 19.98 20.04 19.67 19.74 212,194 -0.02(-0.10%)
Sep 08, 2017 19.53 20.09 19.53 19.76 252,995 +0.19(+0.95%)
Sep 07, 2017 19.69 19.74 19.51 19.57 123,112 -0.08(-0.40%)
Sep 06, 2017 19.71 20.00 19.55 19.65 265,082 +0.01(+0.05%)
Sep 05, 2017 19.82 19.86 19.54 19.64 227,878 -0.24(-1.19%)
Sep 01, 2017 19.74 19.91 19.55 19.87 426,227 +0.15(+0.75%)
Aug 31, 2017 20.04 20.04 19.71 19.73 206,993 -0.23(-1.13%)
Aug 30, 2017 19.88 20.05 19.83 19.95 179,128 +0.06(+0.30%)
Aug 29, 2017 19.63 19.93 19.57 19.89 173,627 +0.12(+0.60%)
Aug 28, 2017 19.83 19.91 19.73 19.77 198,760 +0.03(+0.15%)
Aug 25, 2017 19.77 19.89 19.66 19.75 243,945 -0.03(-0.15%)
Aug 24, 2017 19.86 20.03 19.75 19.77 188,015 +0.03(+0.15%)
Aug 23, 2017 19.64 19.94 19.64 19.75 107,374 -0.03(-0.15%)
Aug 22, 2017 19.81 19.92 19.66 19.77 81,498 +0.08(+0.40%)
Aug 21, 2017 19.74 19.86 19.55 19.70 174,021 -0.03(-0.15%)
Aug 18, 2017 19.67 19.93 19.63 19.73 143,810 -0.09(-0.45%)
Aug 17, 2017 19.96 20.14 19.72 19.81 140,201 -0.24(-1.22%)
Aug 16, 2017 20.11 20.38 20.00 20.06 117,047 +0.00(+0.00%)
Aug 15, 2017 20.51 20.56 20.05 20.06 156,981 -0.40(-1.96%)
Aug 14, 2017 20.19 20.60 20.14 20.46 147,270 +0.49(+2.45%)
Aug 11, 2017 19.82 20.15 19.82 19.97 181,702 +0.04(+0.20%)
Aug 10, 2017 20.04 20.12 19.72 19.93 145,907 -0.20(-0.97%)
Aug 09, 2017 19.96 20.28 19.74 20.13 176,694 +0.09(+0.44%)
Aug 08, 2017 20.61 20.75 20.04 20.04 203,183 -0.59(-2.85%)
Aug 07, 2017 20.37 20.72 20.22 20.63 146,392 +0.25(+1.25%)
Aug 04, 2017 20.30 20.79 20.27 20.37 153,273 +0.12(+0.58%)
Aug 03, 2017 20.28 20.61 19.88 20.25 298,548 -0.25(-1.24%)
Aug 02, 2017 20.70 21.21 20.40 20.51 252,410 -0.76(-3.59%)
Aug 01, 2017 21.83 21.83 21.25 21.27 184,947 -0.32(-1.50%)
Jul 31, 2017 21.52 21.71 21.30 21.60 147,143 +0.13(+0.59%)
Jul 28, 2017 21.44 21.61 21.39 21.47 85,529 -0.04(-0.18%)
Jul 27, 2017 21.77 21.77 21.31 21.51 102,793 -0.20(-0.90%)
Jul 26, 2017 21.95 21.95 21.67 21.70 108,528 -0.25(-1.16%)
Jul 25, 2017 21.90 22.20 21.85 21.96 217,133 +0.30(+1.40%)
Jul 24, 2017 21.79 21.93 21.62 21.65 88,569 -0.14(-0.63%)
Jul 21, 2017 21.82 21.89 21.59 21.79 113,960 +0.15(+0.68%)
Jul 20, 2017 21.58 21.81 21.55 21.64 60,819 -0.11(-0.49%)
Jul 19, 2017 21.32 21.75 21.24 21.75 94,580 +0.29(+1.37%)
Jul 18, 2017 21.11 21.54 21.11 21.46 148,093 +0.20(+0.92%)
Jul 17, 2017 21.09 21.36 21.05 21.26 105,237 +0.18(+0.84%)
Jul 14, 2017 21.14 21.28 20.75 21.09 87,409 -0.14(-0.65%)
Jul 13, 2017 20.96 21.26 20.92 21.22 107,229 +0.25(+1.21%)
Jul 12, 2017 20.77 21.19 20.77 20.97 146,384 +0.23(+1.13%)
Jul 11, 2017 20.39 20.84 20.30 20.73 147,640 +0.10(+0.47%)
Jul 10, 2017 20.58 20.77 20.38 20.64 80,320 -0.11(-0.52%)
Jul 07, 2017 20.59 21.03 20.59 20.74 55,283 -0.13(-0.61%)
Jul 06, 2017 20.86 20.97 20.68 20.87 80,967 -0.08(-0.37%)
Jul 05, 2017 21.13 21.13 20.87 20.95 66,223 -0.17(-0.79%)
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.