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, 2018 20.85 21.48 20.68 21.05 524,275 +0.44(+2.15%)
Jan 30, 2018 20.84 20.84 20.26 20.61 926,280 -0.27(-1.27%)
Jan 29, 2018 21.00 21.19 20.76 20.88 295,278 -0.18(-0.84%)
Jan 26, 2018 21.05 21.19 20.80 21.05 89,983 +0.03(+0.14%)
Jan 25, 2018 21.46 21.50 20.89 21.02 178,088 -0.34(-1.57%)
Jan 24, 2018 20.99 21.47 20.99 21.36 135,542 +0.44(+2.12%)
Jan 23, 2018 20.84 20.96 20.77 20.92 173,381 +0.00(+0.00%)
Jan 22, 2018 20.96 20.99 20.73 20.92 127,416 -0.01(-0.05%)
Jan 19, 2018 20.84 20.95 20.64 20.93 183,998 +0.11(+0.52%)
Jan 18, 2018 21.17 21.24 20.81 20.82 190,465 -0.41(-1.95%)
Jan 17, 2018 20.84 21.24 20.76 21.23 216,754 +0.50(+2.42%)
Jan 16, 2018 20.85 21.03 20.67 20.73 151,776 +0.07(+0.33%)
Jan 12, 2018 20.66 20.66 20.66 0 +0.08(+0.38%)
Jan 11, 2018 20.29 20.70 19.86 20.58 238,476 +0.32(+1.56%)
Jan 10, 2018 20.11 20.35 20.03 20.26 191,409 +0.07(+0.34%)
Jan 09, 2018 19.88 20.29 19.83 20.20 342,268 +0.30(+1.49%)
Jan 08, 2018 19.63 19.95 19.41 19.90 185,249 +0.29(+1.46%)
Jan 05, 2018 19.69 19.97 19.60 19.61 394,181 -0.02(-0.10%)
Jan 04, 2018 19.72 19.87 19.59 19.63 387,748 -0.09(-0.45%)
Jan 03, 2018 19.31 19.72 19.31 19.72 306,767 +0.40(+2.09%)
Jan 02, 2018 19.08 19.34 19.08 19.32 354,513 +0.34(+1.82%)
Dec 29, 2017 18.97 18.97 18.97 0 -0.02(-0.10%)
Dec 28, 2017 18.73 19.10 18.71 18.99 147,581 +0.29(+1.53%)
Dec 27, 2017 18.66 18.75 18.50 18.71 196,296 -0.01(-0.05%)
Dec 26, 2017 18.63 18.74 18.48 18.72 134,577 -0.02(-0.11%)
Dec 22, 2017 18.78 18.79 18.57 18.74 137,973 -0.03(-0.16%)
Dec 21, 2017 18.70 18.86 18.65 18.77 199,884 +0.10(+0.53%)
Dec 20, 2017 18.74 19.04 18.64 18.67 233,850 -0.04(-0.21%)
Dec 19, 2017 18.57 18.80 18.49 18.71 220,400 +0.13(+0.69%)
Dec 18, 2017 18.84 19.06 18.40 18.58 261,510 -0.09(-0.48%)
Dec 15, 2017 18.50 18.79 18.48 18.67 501,300 +0.22(+1.18%)
Dec 14, 2017 18.78 18.91 18.40 18.45 220,898 -0.33(-1.73%)
Dec 13, 2017 18.96 19.03 18.68 18.78 238,185 -0.18(-0.94%)
Dec 12, 2017 18.61 19.18 18.61 18.95 200,200 +0.35(+1.91%)
Dec 11, 2017 18.10 18.95 18.10 18.60 342,979 +0.51(+2.83%)
Dec 08, 2017 17.96 18.23 17.88 18.09 362,101 +0.00(+0.00%)
Dec 07, 2017 17.61 17.83 17.56 189,096 +0.00(+0.00%)
Dec 06, 2017 17.74 17.80 17.65 17.67 206,304 -0.10(-0.55%)
Dec 05, 2017 18.13 18.13 17.75 17.77 177,102 -0.32(-1.74%)
Dec 04, 2017 18.03 18.17 17.89 18.09 302,207 +0.28(+1.55%)
Dec 01, 2017 17.84 17.91 17.52 17.81 289,122 +0.08(+0.44%)
Nov 30, 2017 18.01 18.06 17.68 17.73 243,264 -0.17(-0.94%)
Nov 29, 2017 17.68 18.12 17.43 17.90 450,410 +0.31(+1.74%)
Nov 28, 2017 17.99 18.01 17.49 17.59 418,788 -0.36(-2.03%)
Nov 27, 2017 18.05 18.26 17.93 17.96 206,958 -0.07(-0.38%)
Nov 24, 2017 17.98 18.13 17.93 18.03 156,694 +0.13(+0.71%)
Nov 22, 2017 18.24 18.36 17.88 17.90 225,070 -0.35(-1.94%)
Nov 21, 2017 18.16 18.37 18.12 18.25 280,103 +0.12(+0.65%)
Nov 20, 2017 17.99 18.15 17.87 18.14 248,540 +0.19(+1.04%)
Nov 17, 2017 17.91 18.05 17.77 17.95 471,439 -0.06(-0.33%)
Nov 16, 2017 18.16 18.34 17.93 18.01 351,380 -0.10(-0.54%)
Nov 15, 2017 18.00 18.32 17.87 18.11 474,704 -0.12(-0.65%)
Nov 14, 2017 18.04 18.27 17.90 18.22 249,091 +0.06(+0.32%)
Nov 13, 2017 18.21 18.37 18.13 18.16 238,041 -0.27(-1.44%)
Nov 10, 2017 18.25 18.68 18.13 18.43 303,407 +0.13(+0.70%)
Nov 09, 2017 18.01 18.31 17.94 18.30 368,785 +0.10(+0.54%)
Nov 08, 2017 17.43 18.50 17.43 18.20 451,128 +0.42(+2.37%)
Nov 07, 2017 18.61 18.69 17.73 17.78 396,002 -0.87(-4.68%)
Nov 06, 2017 18.89 18.99 18.60 18.66 287,058 -0.20(-1.04%)
Nov 03, 2017 18.96 19.27 18.68 18.85 442,496 -0.13(-0.67%)
Nov 02, 2017 19.56 19.81 18.64 18.98 712,922 -0.67(-3.40%)
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.