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 (%)
Jul 31, 2012 7.721 7.892 7.712 7.844 240,374 +0.13(+1.72%)
Jul 30, 2012 7.683 7.792 7.683 7.712 86,726 +0.03(+0.37%)
Jul 27, 2012 7.409 7.740 7.333 7.683 156,985 +0.27(+3.71%)
Jul 26, 2012 7.418 7.446 7.276 7.409 149,604 +0.09(+1.30%)
Jul 25, 2012 7.361 7.456 7.276 7.314 172,802 -0.02(-0.26%)
Jul 24, 2012 7.361 7.380 7.257 7.333 262,970 +0.00(+0.00%)
Jul 23, 2012 7.342 7.394 7.257 7.333 135,295 -0.18(-2.40%)
Jul 20, 2012 7.560 7.589 7.437 7.513 223,895 -0.11(-1.49%)
Jul 19, 2012 7.598 7.712 7.555 7.626 164,480 +0.04(+0.50%)
Jul 18, 2012 7.589 7.607 7.532 7.589 247,920 +0.00(+0.00%)
Jul 17, 2012 7.769 7.787 7.522 7.589 156,475 -0.16(-2.08%)
Jul 16, 2012 7.797 7.816 7.683 7.750 210,296 -0.07(-0.85%)
Jul 13, 2012 7.617 7.844 7.589 7.816 260,756 +0.20(+2.61%)
Jul 12, 2012 7.683 7.702 7.503 7.617 295,053 -0.15(-1.95%)
Jul 11, 2012 7.769 7.835 7.674 7.769 286,426 -0.01(-0.12%)
Jul 10, 2012 7.541 7.873 7.418 7.778 521,898 -0.28(-3.53%)
Jul 09, 2012 8.413 8.460 8.034 8.062 417,854 -0.39(-4.60%)
Jul 06, 2012 8.536 8.569 8.432 8.451 193,777 -0.20(-2.30%)
Jul 05, 2012 8.754 8.839 8.631 8.650 156,205 -0.14(-1.62%)
Jul 03, 2012 8.801 8.962 8.744 8.792 161,556 +0.02(+0.22%)
Jul 02, 2012 8.706 8.773 8.498 8.773 194,543 +0.06(+0.65%)
Jun 29, 2012 8.574 8.735 8.498 8.716 301,261 +0.32(+3.84%)
Jun 28, 2012 8.091 8.394 8.053 8.394 229,120 +0.21(+2.55%)
Jun 27, 2012 7.977 8.223 7.930 8.185 239,691 +0.21(+2.61%)
Jun 26, 2012 7.901 8.081 7.854 7.977 372,343 +0.08(+0.96%)
Jun 25, 2012 8.157 8.166 7.835 7.901 329,504 -0.38(-4.58%)
Jun 22, 2012 8.422 8.422 8.280 8.280 345,567 -0.06(-0.68%)
Jun 21, 2012 8.782 8.792 8.327 8.337 256,669 -0.44(-4.97%)
Jun 20, 2012 8.915 8.933 8.678 8.773 253,782 -0.14(-1.59%)
Jun 19, 2012 8.773 8.924 8.697 8.915 994,663 +0.16(+1.84%)
Jun 18, 2012 8.725 8.830 8.706 8.754 207,401 -0.04(-0.43%)
Jun 15, 2012 8.877 8.915 8.782 8.792 881,496 -0.08(-0.85%)
Jun 14, 2012 8.820 8.981 8.735 8.867 398,598 +0.07(+0.75%)
Jun 13, 2012 8.801 8.849 8.706 8.801 450,843 -0.01(-0.11%)
Jun 12, 2012 8.792 8.867 8.659 8.811 429,110 +0.10(+1.20%)
Jun 11, 2012 9.152 9.152 8.706 8.706 220,895 -0.35(-3.87%)
Jun 08, 2012 9.000 9.057 8.858 9.057 130,399 +0.08(+0.84%)
Jun 07, 2012 9.114 9.237 8.953 8.981 412,262 +0.02(+0.21%)
Jun 06, 2012 8.962 9.218 8.915 8.962 320,342 +0.06(+0.64%)
Jun 05, 2012 8.526 8.972 8.517 8.905 452,970 +0.33(+3.87%)
Jun 04, 2012 8.574 8.659 8.517 8.574 215,427 +0.04(+0.44%)
Jun 01, 2012 8.811 8.924 8.517 8.536 337,968 -0.45(-4.96%)
May 31, 2012 8.830 9.095 8.678 8.981 356,307 +0.14(+1.61%)
May 30, 2012 8.763 8.858 8.716 8.839 237,931 -0.03(-0.32%)
May 29, 2012 8.915 8.991 8.744 8.867 221,249 +0.06(+0.65%)
May 25, 2012 8.801 9.000 8.725 8.811 359,427 +0.06(+0.65%)
May 24, 2012 8.725 8.801 8.555 8.754 549,563 +0.07(+0.76%)
May 23, 2012 8.678 8.725 8.526 8.687 630,972 -0.08(-0.86%)
May 22, 2012 8.763 8.962 8.716 8.763 844,966 +0.00(+0.00%)
May 21, 2012 8.602 8.773 8.545 8.763 378,822 +0.18(+2.10%)
May 18, 2012 8.640 8.711 8.498 8.583 580,239 -0.05(-0.55%)
May 17, 2012 8.526 8.706 8.507 8.631 479,814 +0.09(+1.11%)
May 16, 2012 8.801 8.924 8.526 8.536 437,105 -0.25(-2.80%)
May 15, 2012 8.640 8.839 8.545 8.782 855,364 +0.15(+1.76%)
May 14, 2012 8.470 8.640 8.384 8.631 870,837 +0.04(+0.44%)
May 11, 2012 8.479 8.631 8.479 8.593 426,137 +0.01(+0.11%)
May 10, 2012 8.631 8.687 8.536 8.583 664,759 +0.05(+0.55%)
May 09, 2012 8.460 8.659 8.460 8.536 487,192 -0.04(-0.44%)
May 08, 2012 8.650 8.659 8.470 8.574 510,058 -0.17(-1.95%)
May 07, 2012 8.849 8.915 8.716 8.744 449,796 -0.18(-2.02%)
May 04, 2012 9.038 9.104 8.905 8.924 539,182 -0.21(-2.28%)
May 03, 2012 9.351 9.597 9.085 9.133 429,397 -0.19(-2.03%)
May 02, 2012 9.464 9.474 9.218 9.322 711,188 -0.24(-2.48%)
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.