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 (%)
Mar 31, 2009 23.57 24.46 23.06 24.18 592,376 +1.15(+4.98%)
Mar 30, 2009 23.76 23.87 22.95 23.03 643,499 -1.47(-5.99%)
Mar 26, 2009 23.27 24.63 22.87 24.50 688,690 +1.27(+5.46%)
Mar 25, 2009 22.55 23.29 22.15 23.23 719,566 +1.00(+4.52%)
Mar 24, 2009 22.75 23.58 22.18 22.23 732,125 -1.00(-4.32%)
Mar 23, 2009 22.12 23.26 22.06 23.23 901,639 +1.91(+8.98%)
Mar 20, 2009 22.10 22.26 21.26 21.32 783,579 -0.87(-3.93%)
Mar 19, 2009 23.68 23.70 21.79 22.19 1,160,857 -1.21(-5.18%)
Mar 18, 2009 22.89 23.40 22.49 23.40 999,793 +0.24(+1.02%)
Mar 17, 2009 22.01 23.19 21.54 23.16 814,721 +1.25(+5.71%)
Mar 16, 2009 22.20 22.92 21.69 21.91 722,194 -0.17(-0.77%)
Mar 13, 2009 21.27 22.15 20.98 22.08 0 +0.55(+2.55%)
Mar 12, 2009 19.33 21.55 18.81 21.53 802,630 +2.02(+10.34%)
Mar 11, 2009 19.39 19.52 18.61 19.52 764,003 +0.69(+3.67%)
Mar 10, 2009 16.86 18.85 16.59 18.82 955,573 +2.70(+16.74%)
Mar 09, 2009 16.31 16.87 15.92 16.12 856,267 -0.55(-3.30%)
Mar 06, 2009 17.35 17.35 16.04 16.67 0 +0.03(+0.17%)
Mar 05, 2009 17.27 17.75 16.57 16.65 756,880 -1.03(-5.84%)
Mar 04, 2009 17.98 18.10 17.38 17.68 750,796 +0.02(+0.11%)
Mar 02, 2009 18.38 18.70 17.60 17.66 576,853 -0.79(-4.26%)
Feb 27, 2009 18.72 19.35 18.40 18.45 0 -0.68(-3.57%)
Feb 26, 2009 19.15 19.58 18.91 19.13 566,797 -0.08(-0.39%)
Feb 25, 2009 19.08 19.70 18.23 19.20 630,171 -0.11(-0.59%)
Feb 24, 2009 18.62 19.32 17.88 19.32 751,887 +0.86(+4.67%)
Feb 23, 2009 19.85 19.86 18.44 18.45 641,095 -1.29(-6.53%)
Feb 20, 2009 19.28 20.20 18.77 19.74 515,481 +0.01(+0.05%)
Feb 19, 2009 20.25 21.12 19.72 19.73 325,563 -0.56(-2.75%)
Feb 18, 2009 21.73 22.36 20.13 20.29 412,831 -0.44(-2.10%)
Feb 17, 2009 22.11 22.11 20.65 20.73 451,527 -0.73(-3.40%)
Feb 13, 2009 21.60 21.94 21.34 21.46 404,996 -0.25(-1.14%)
Feb 12, 2009 21.27 21.85 20.70 21.70 640,186 +0.02(+0.09%)
Feb 11, 2009 21.23 21.90 20.83 21.69 531,145 +0.63(+3.02%)
Feb 10, 2009 21.79 21.89 20.86 21.05 791,292 -0.86(-3.93%)
Feb 09, 2009 22.41 22.41 21.33 21.91 539,096 -0.30(-1.36%)
Feb 06, 2009 21.64 22.22 21.54 22.22 485,982 +0.70(+3.26%)
Feb 05, 2009 21.19 22.07 21.17 21.52 867,721 +0.04(+0.18%)
Feb 04, 2009 21.34 21.73 20.93 21.48 758,453 +0.28(+1.34%)
Feb 03, 2009 20.52 21.43 19.62 21.19 1,026,346 +0.76(+3.71%)
Feb 02, 2009 20.30 20.86 19.93 20.43 491,082 -0.10(-0.51%)
Jan 30, 2009 21.13 21.41 20.09 20.54 0 -0.30(-1.45%)
Jan 29, 2009 21.32 22.12 20.21 20.84 1,131,650 +0.26(+1.24%)
Jan 28, 2009 19.54 20.94 18.82 20.59 822,118 +1.18(+6.10%)
Jan 27, 2009 19.12 19.50 18.67 19.40 521,190 +0.45(+2.35%)
Jan 26, 2009 20.84 21.23 18.74 18.96 764,215 -1.74(-8.42%)
Jan 23, 2009 18.99 20.81 18.99 20.70 383,786 +0.82(+4.15%)
Jan 22, 2009 19.32 20.36 18.59 19.88 695,275 -0.09(-0.43%)
Jan 21, 2009 18.49 20.03 18.13 19.96 514,486 +1.78(+9.80%)
Jan 20, 2009 19.48 19.62 18.17 18.18 714,099 -1.69(-8.49%)
Jan 16, 2009 19.54 20.14 18.59 19.87 614,814 +0.69(+3.61%)
Jan 15, 2009 19.03 19.89 18.45 19.17 482,178 +0.14(+0.75%)
Jan 14, 2009 20.28 20.28 18.15 19.03 1,729,416 -2.65(-12.23%)
Jan 13, 2009 21.79 21.92 21.09 21.69 888,567 -0.15(-0.69%)
Jan 12, 2009 23.42 23.42 21.70 21.84 1,169,575 -1.53(-6.53%)
Jan 09, 2009 23.97 24.10 23.12 23.36 990,084 -0.18(-0.76%)
Jan 08, 2009 23.35 24.04 23.12 23.54 846,879 -0.14(-0.60%)
Jan 07, 2009 23.11 24.00 22.81 23.68 1,069,210 +0.44(+1.87%)
Jan 06, 2009 22.37 23.31 21.80 23.25 498,246 +1.17(+5.32%)
Jan 05, 2009 21.37 22.42 21.12 22.07 270,407 +0.41(+1.88%)
Jan 02, 2009 21.54 21.78 20.91 21.67 0 +0.14(+0.66%)
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.