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 16.35 16.62 16.18 16.59 250,503 +0.35(+2.15%)
Sep 29, 2016 16.03 16.27 16.03 16.25 218,534 +0.15(+0.90%)
Sep 28, 2016 16.19 16.24 15.96 16.10 250,179 -0.01(-0.06%)
Sep 27, 2016 15.85 16.12 15.70 16.11 214,373 +0.19(+1.22%)
Sep 26, 2016 15.94 15.95 15.76 15.92 235,248 -0.18(-1.14%)
Sep 23, 2016 15.87 16.11 15.83 16.10 208,754 +0.25(+1.59%)
Sep 22, 2016 15.84 15.93 15.71 15.85 219,988 +0.02(+0.12%)
Sep 21, 2016 15.88 15.94 15.73 15.83 216,135 +0.07(+0.43%)
Sep 20, 2016 15.83 15.91 15.68 15.76 189,616 +0.07(+0.43%)
Sep 19, 2016 15.25 15.73 15.17 15.69 492,592 +0.43(+2.79%)
Sep 16, 2016 15.24 15.29 15.09 15.27 435,967 -0.08(-0.51%)
Sep 15, 2016 15.28 15.47 15.19 15.35 168,567 +0.09(+0.57%)
Sep 14, 2016 15.36 15.44 15.20 15.26 236,275 -0.05(-0.32%)
Sep 13, 2016 15.20 15.43 15.20 15.31 213,811 -0.06(-0.38%)
Sep 12, 2016 15.07 15.39 14.93 15.36 276,885 +0.16(+1.08%)
Sep 09, 2016 15.30 15.49 15.16 15.20 392,589 -0.11(-0.70%)
Sep 08, 2016 15.23 15.34 15.11 15.31 142,788 +0.09(+0.57%)
Sep 07, 2016 15.04 15.23 14.88 15.22 284,380 +0.18(+1.22%)
Sep 06, 2016 14.98 15.14 14.92 15.04 178,979 +0.02(+0.13%)
Sep 02, 2016 14.95 15.02 15.02 15.02 179,308 +0.16(+1.11%)
Sep 01, 2016 14.95 15.01 14.74 14.85 150,763 -0.04(-0.26%)
Aug 31, 2016 15.00 15.02 14.71 14.89 270,659 -0.07(-0.45%)
Aug 30, 2016 14.89 15.04 14.89 14.96 95,818 +0.09(+0.59%)
Aug 29, 2016 14.76 14.97 14.67 14.87 224,032 +0.11(+0.72%)
Aug 26, 2016 14.90 14.95 14.58 14.76 274,325 -0.13(-0.84%)
Aug 25, 2016 15.11 15.13 14.80 14.89 228,295 -0.23(-1.54%)
Aug 24, 2016 15.34 15.42 15.09 15.12 183,683 -0.12(-0.76%)
Aug 23, 2016 15.55 15.64 15.22 15.24 290,689 -0.20(-1.32%)
Aug 22, 2016 15.75 15.75 15.44 15.44 179,512 -0.36(-2.27%)
Aug 19, 2016 15.60 15.93 15.45 15.80 210,263 +0.08(+0.49%)
Aug 18, 2016 15.67 15.84 15.60 15.72 257,657 +0.06(+0.37%)
Aug 17, 2016 15.91 15.92 15.66 15.66 209,594 -0.24(-1.52%)
Aug 16, 2016 15.81 15.96 15.81 15.91 156,896 +0.00(+0.00%)
Aug 15, 2016 15.80 15.96 15.80 15.91 145,286 +0.18(+1.17%)
Aug 12, 2016 15.70 15.76 15.47 15.72 147,179 -0.07(-0.43%)
Aug 11, 2016 15.85 15.90 15.68 15.79 219,130 +0.01(+0.06%)
Aug 10, 2016 15.91 15.98 15.73 15.78 169,623 -0.09(-0.55%)
Aug 09, 2016 15.84 15.96 15.75 15.87 163,327 +0.06(+0.37%)
Aug 08, 2016 16.11 16.33 15.80 15.81 314,145 -0.29(-1.80%)
Aug 05, 2016 15.81 16.18 15.77 16.10 264,653 +0.45(+2.90%)
Aug 04, 2016 15.57 15.81 15.51 15.65 248,897 +0.13(+0.87%)
Aug 03, 2016 15.33 15.63 15.33 15.51 243,447 +0.14(+0.94%)
Aug 02, 2016 15.88 15.92 15.35 15.37 286,059 -0.52(-3.28%)
Aug 01, 2016 16.02 16.05 15.74 15.89 391,619 -0.21(-1.32%)
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%)
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.