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 (%)
Jan 31, 2014 15.71 15.94 15.31 15.63 720,056 -0.27(-1.67%)
Jan 30, 2014 17.09 17.62 15.77 15.90 743,308 -0.26(-1.58%)
Jan 29, 2014 16.42 16.57 16.08 16.15 296,544 -0.49(-2.96%)
Jan 28, 2014 16.54 16.68 16.39 16.65 295,725 +0.15(+0.92%)
Jan 27, 2014 17.06 17.08 16.47 16.49 311,640 -0.56(-3.28%)
Jan 24, 2014 17.54 17.55 16.91 17.05 284,804 -0.63(-3.59%)
Jan 23, 2014 17.73 17.89 17.55 17.69 255,327 -0.18(-1.01%)
Jan 22, 2014 17.76 18.00 17.57 17.87 485,694 +0.11(+0.64%)
Jan 21, 2014 17.79 17.88 17.71 17.75 402,135 -0.01(-0.05%)
Jan 17, 2014 18.14 17.76 17.76 17.76 196,331 -0.39(-2.14%)
Jan 16, 2014 18.37 18.47 17.95 18.15 244,931 -0.16(-0.88%)
Jan 15, 2014 18.41 18.65 18.26 18.31 318,953 -0.09(-0.52%)
Jan 14, 2014 18.08 18.43 18.01 18.41 181,919 +0.45(+2.53%)
Jan 13, 2014 18.47 18.47 17.76 17.95 305,434 -0.53(-2.87%)
Jan 10, 2014 18.58 18.75 18.09 18.48 240,533 -0.04(-0.20%)
Jan 09, 2014 18.48 18.95 18.36 18.52 378,581 +0.12(+0.67%)
Jan 08, 2014 19.18 19.25 18.12 18.40 655,249 -0.82(-4.29%)
Jan 07, 2014 19.20 19.47 18.81 19.22 533,977 +0.03(+0.15%)
Jan 06, 2014 19.36 19.45 19.12 19.19 202,392 -0.13(-0.69%)
Jan 03, 2014 19.46 19.70 19.17 19.33 223,790 -0.14(-0.73%)
Jan 02, 2014 19.49 19.57 19.17 19.47 287,184 -0.01(-0.05%)
Dec 31, 2013 19.42 19.48 19.48 19.48 219,553 +0.05(+0.24%)
Dec 30, 2013 19.42 19.53 19.29 19.43 124,907 -0.03(-0.15%)
Dec 27, 2013 19.45 19.60 19.37 19.46 155,496 +0.06(+0.29%)
Dec 26, 2013 19.56 19.77 19.31 19.40 162,850 -0.03(-0.15%)
Dec 24, 2013 19.44 19.62 19.33 19.43 150,405 +0.01(+0.05%)
Dec 23, 2013 19.09 19.44 19.06 19.42 367,415 +0.43(+2.24%)
Dec 20, 2013 18.71 19.23 18.71 18.99 414,085 +0.35(+1.88%)
Dec 19, 2013 18.78 19.09 18.53 18.64 214,635 -0.12(-0.66%)
Dec 18, 2013 18.63 18.87 18.33 18.77 320,725 +0.12(+0.66%)
Dec 17, 2013 18.50 18.72 18.24 18.64 176,161 +0.09(+0.51%)
Dec 16, 2013 18.67 18.80 18.46 18.55 202,624 -0.09(-0.46%)
Dec 13, 2013 18.90 18.95 18.61 18.63 218,290 -0.22(-1.16%)
Dec 12, 2013 18.81 19.10 18.73 18.85 236,872 +0.03(+0.15%)
Dec 11, 2013 19.18 19.29 18.72 18.82 312,209 -0.35(-1.83%)
Dec 10, 2013 18.39 19.35 18.38 19.17 385,869 +0.78(+4.22%)
Dec 09, 2013 18.54 18.57 18.09 18.40 224,534 -0.15(-0.82%)
Dec 06, 2013 18.40 18.72 18.36 18.55 186,691 +0.19(+1.03%)
Dec 05, 2013 18.62 18.62 18.27 18.36 175,524 -0.34(-1.82%)
Dec 04, 2013 18.32 18.75 18.26 18.70 204,541 +0.27(+1.44%)
Dec 03, 2013 18.25 18.52 18.09 18.44 233,722 +0.10(+0.57%)
Dec 02, 2013 18.56 18.58 18.17 18.33 202,710 -0.23(-1.23%)
Nov 29, 2013 18.63 18.81 18.48 18.56 59,995 -0.03(-0.15%)
Nov 27, 2013 18.49 18.65 18.34 18.59 132,692 +0.08(+0.41%)
Nov 26, 2013 18.50 18.68 18.44 18.51 181,159 +0.08(+0.41%)
Nov 25, 2013 18.53 18.69 18.39 18.44 158,065 -0.01(-0.05%)
Nov 22, 2013 18.66 18.74 18.43 18.45 187,360 -0.22(-1.17%)
Nov 21, 2013 18.16 18.71 18.16 18.66 240,101 +0.58(+3.20%)
Nov 20, 2013 17.82 18.17 17.82 18.09 208,795 +0.23(+1.27%)
Nov 19, 2013 17.45 18.00 17.39 17.86 333,543 +0.38(+2.17%)
Nov 18, 2013 17.60 17.86 17.36 17.48 187,783 -0.09(-0.54%)
Nov 15, 2013 17.35 17.63 17.14 17.57 164,522 +0.22(+1.26%)
Nov 14, 2013 17.67 17.87 17.21 17.36 216,527 -0.29(-1.66%)
Nov 13, 2013 17.46 17.71 17.23 17.65 204,517 +0.10(+0.59%)
Nov 12, 2013 17.37 17.64 17.23 17.55 150,816 +0.15(+0.87%)
Nov 11, 2013 17.30 17.42 17.22 17.39 200,978 +0.00(+0.00%)
Nov 08, 2013 16.39 17.44 16.39 17.39 335,791 +0.99(+6.07%)
Nov 07, 2013 16.47 16.63 16.32 16.40 334,583 -0.05(-0.29%)
Nov 06, 2013 16.24 16.45 16.11 16.45 171,953 +0.28(+1.76%)
Nov 05, 2013 16.10 16.29 16.04 16.16 192,861 +0.00(+0.00%)
Nov 04, 2013 15.95 16.16 15.77 16.16 229,213 +0.19(+1.19%)
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.