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 (%)
Dec 31, 2015 16.19 16.29 16.29 16.29 192,495 +0.05(+0.29%)
Dec 30, 2015 16.47 16.54 16.21 16.24 150,519 -0.30(-1.79%)
Dec 29, 2015 16.75 16.97 16.28 16.54 187,495 -0.12(-0.75%)
Dec 28, 2015 16.89 16.98 16.61 16.66 198,436 -0.29(-1.69%)
Dec 24, 2015 16.70 16.95 16.95 16.95 102,726 +0.27(+1.61%)
Dec 23, 2015 16.33 16.77 16.24 16.68 170,806 +0.37(+2.29%)
Dec 22, 2015 16.11 16.37 15.86 16.31 218,851 +0.29(+1.79%)
Dec 21, 2015 16.35 16.50 15.93 16.02 229,906 -0.30(-1.82%)
Dec 18, 2015 16.12 16.42 16.12 16.32 976,899 +0.09(+0.53%)
Dec 17, 2015 16.50 16.54 16.23 16.23 374,975 -0.28(-1.68%)
Dec 16, 2015 17.10 17.24 16.22 16.51 359,336 -0.77(-4.43%)
Dec 15, 2015 16.78 17.39 16.76 17.27 341,875 +0.68(+4.09%)
Dec 14, 2015 16.55 17.05 16.50 16.59 397,607 -0.04(-0.23%)
Dec 11, 2015 16.54 16.72 16.31 16.63 359,569 -0.26(-1.53%)
Dec 10, 2015 16.99 17.21 16.85 16.89 277,817 -0.17(-1.01%)
Dec 09, 2015 17.83 17.83 16.94 17.06 415,567 -0.87(-4.86%)
Dec 08, 2015 18.52 18.55 17.81 17.93 447,542 -0.82(-4.39%)
Dec 07, 2015 19.26 19.48 18.71 18.76 335,438 -0.66(-3.40%)
Dec 04, 2015 19.13 19.74 19.04 19.42 190,672 +0.28(+1.45%)
Dec 03, 2015 19.44 19.55 19.11 19.14 199,752 -0.17(-0.89%)
Dec 02, 2015 19.81 19.93 19.21 19.31 184,077 -0.53(-2.65%)
Dec 01, 2015 19.31 19.89 19.31 19.84 324,811 +0.63(+3.29%)
Nov 30, 2015 19.57 19.60 19.10 19.21 216,416 -0.33(-1.71%)
Nov 27, 2015 19.19 19.61 19.02 19.54 106,651 +0.31(+1.59%)
Nov 25, 2015 19.13 19.23 19.23 19.23 164,801 +0.10(+0.50%)
Nov 24, 2015 18.85 19.35 18.85 19.14 294,996 +0.02(+0.10%)
Nov 23, 2015 19.22 19.56 19.09 19.12 176,182 -0.19(-0.99%)
Nov 20, 2015 19.36 19.75 19.21 19.31 294,997 +0.05(+0.25%)
Nov 19, 2015 19.28 19.42 19.08 19.26 226,676 -0.13(-0.69%)
Nov 18, 2015 18.72 19.44 18.66 19.40 406,882 +0.72(+3.84%)
Nov 17, 2015 18.71 19.11 18.37 18.68 353,028 +0.01(+0.05%)
Nov 16, 2015 18.47 18.74 18.14 18.67 246,273 +0.09(+0.46%)
Nov 13, 2015 18.37 19.07 18.18 18.58 293,426 +0.15(+0.83%)
Nov 12, 2015 18.53 18.65 18.27 18.43 321,807 -0.26(-1.38%)
Nov 11, 2015 18.76 18.96 18.62 18.69 366,516 +0.05(+0.26%)
Nov 10, 2015 18.89 19.03 18.55 18.64 376,576 -0.24(-1.26%)
Nov 09, 2015 19.77 19.77 18.88 18.88 352,033 -0.76(-3.88%)
Nov 06, 2015 19.47 19.98 18.72 19.64 640,925 +0.31(+1.63%)
Nov 05, 2015 16.61 20.42 16.33 19.33 1,774,474 +3.09(+19.03%)
Nov 04, 2015 16.27 16.43 16.20 16.24 468,235 +0.04(+0.24%)
Nov 03, 2015 16.11 16.41 16.00 16.20 392,748 -0.01(-0.06%)
Nov 02, 2015 15.31 16.20 15.27 16.21 562,888 +0.94(+6.18%)
Oct 30, 2015 14.90 15.50 14.76 15.27 561,005 +0.40(+2.69%)
Oct 29, 2015 15.43 15.48 14.78 14.86 528,235 -0.67(-4.30%)
Oct 28, 2015 14.65 15.66 14.58 15.53 381,639 +0.88(+5.99%)
Oct 27, 2015 14.88 14.94 14.57 14.66 446,009 -0.32(-2.16%)
Oct 26, 2015 15.15 15.26 14.85 14.98 447,073 -0.25(-1.63%)
Oct 23, 2015 15.05 15.32 14.81 15.23 361,940 +0.29(+1.91%)
Oct 22, 2015 14.60 15.10 14.53 14.94 442,555 +0.41(+2.82%)
Oct 21, 2015 14.86 14.91 14.48 14.53 504,639 -0.33(-2.25%)
Oct 20, 2015 14.52 14.88 14.45 14.86 501,917 +0.36(+2.50%)
Oct 19, 2015 14.64 15.24 14.35 14.50 663,410 -0.27(-1.81%)
Oct 16, 2015 13.97 15.31 13.81 14.77 884,686 +0.87(+6.24%)
Oct 15, 2015 13.41 13.92 13.31 13.90 282,706 +0.59(+4.44%)
Oct 14, 2015 13.44 13.51 13.21 13.31 426,691 -0.10(-0.71%)
Oct 13, 2015 13.06 13.57 13.06 13.41 251,132 +0.27(+2.03%)
Oct 12, 2015 13.24 13.41 12.97 13.14 354,123 -0.18(-1.36%)
Oct 09, 2015 13.83 13.86 13.30 13.32 629,392 -0.50(-3.59%)
Oct 08, 2015 13.44 13.92 13.34 13.82 680,972 +0.29(+2.11%)
Oct 07, 2015 13.38 13.69 13.25 13.53 707,531 +0.20(+1.50%)
Oct 06, 2015 13.47 13.54 13.04 13.33 417,336 -0.14(-1.06%)
Oct 05, 2015 12.67 13.71 12.66 13.47 490,634 +0.92(+7.29%)
Oct 02, 2015 12.44 12.57 12.16 12.56 336,087 -0.08(-0.60%)
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.