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 30, 2011 10.27 10.37 10.23 10.24 361,325 -0.07(-0.64%)
Dec 29, 2011 10.09 10.41 10.09 10.31 465,339 +0.24(+2.35%)
Dec 28, 2011 10.42 10.42 10.05 10.07 222,856 -0.35(-3.36%)
Dec 27, 2011 10.40 10.63 10.36 10.42 309,807 +0.01(+0.09%)
Dec 23, 2011 10.25 10.49 10.22 10.41 255,901 +0.38(+3.78%)
Dec 21, 2011 9.938 10.04 9.668 10.03 421,914 +0.05(+0.47%)
Dec 20, 2011 9.796 10.04 9.749 9.985 412,061 +0.44(+4.56%)
Dec 19, 2011 9.758 9.786 9.474 9.550 388,687 -0.18(-1.85%)
Dec 16, 2011 9.872 10.06 9.677 9.730 776,373 -0.09(-0.96%)
Dec 15, 2011 9.919 10.05 9.692 9.824 459,075 +0.05(+0.48%)
Dec 14, 2011 9.938 10.08 9.767 9.777 392,139 -0.27(-2.73%)
Dec 13, 2011 10.35 10.40 9.966 10.05 601,759 -0.22(-2.12%)
Dec 12, 2011 10.49 10.53 10.12 10.27 454,987 -0.37(-3.47%)
Dec 09, 2011 10.41 10.75 10.27 10.64 563,635 +0.29(+2.84%)
Dec 08, 2011 10.64 10.75 10.28 10.35 947,976 -0.44(-4.04%)
Dec 07, 2011 10.55 10.81 10.34 10.78 459,356 +0.14(+1.34%)
Dec 06, 2011 10.55 10.75 9.625 10.64 450,721 +0.09(+0.81%)
Dec 05, 2011 10.53 10.72 10.41 10.55 441,349 +0.22(+2.11%)
Dec 02, 2011 10.07 10.49 10.07 10.34 672,070 +0.42(+4.20%)
Dec 01, 2011 10.00 10.13 9.853 9.919 371,021 -0.17(-1.69%)
Nov 30, 2011 9.701 10.13 9.521 10.09 827,944 +0.68(+7.25%)
Nov 29, 2011 9.464 9.625 9.313 9.407 364,805 -0.01(-0.10%)
Nov 28, 2011 9.284 9.441 9.275 9.417 375,975 +0.45(+5.07%)
Nov 25, 2011 9.095 9.275 8.962 8.962 207,453 -0.17(-1.87%)
Nov 23, 2011 9.133 9.227 9.038 9.133 522,893 -0.12(-1.33%)
Nov 22, 2011 9.663 9.687 9.171 9.256 667,080 -0.42(-4.31%)
Nov 21, 2011 9.559 9.786 9.417 9.673 449,448 -0.05(-0.49%)
Nov 18, 2011 9.616 9.777 9.474 9.720 376,641 +0.12(+1.28%)
Nov 17, 2011 9.767 9.777 9.474 9.597 592,089 -0.16(-1.65%)
Nov 16, 2011 9.891 10.00 9.720 9.758 540,197 -0.26(-2.55%)
Nov 15, 2011 9.929 10.12 9.682 10.01 411,423 +0.05(+0.48%)
Nov 14, 2011 10.02 10.15 9.947 9.966 557,214 -0.11(-1.13%)
Nov 11, 2011 9.777 10.10 9.644 10.08 559,450 +0.45(+4.62%)
Nov 10, 2011 10.12 10.15 9.569 9.635 1,014,215 -0.28(-2.87%)
Nov 09, 2011 10.19 10.21 9.824 9.919 770,111 -0.62(-5.85%)
Nov 08, 2011 10.69 10.78 10.22 10.53 653,742 -0.10(-0.98%)
Nov 07, 2011 10.65 10.80 10.42 10.64 462,955 +0.00(+0.00%)
Nov 04, 2011 10.96 11.13 10.60 10.64 777,332 -0.68(-6.02%)
Nov 03, 2011 10.89 11.39 9.692 11.32 812,008 +0.80(+7.56%)
Nov 02, 2011 10.41 10.65 10.28 10.53 566,744 +0.31(+3.06%)
Nov 01, 2011 10.35 10.68 10.09 10.21 749,497 -0.60(-5.52%)
Oct 31, 2011 11.03 11.11 10.81 10.81 583,341 -0.43(-3.79%)
Oct 28, 2011 11.43 11.52 11.15 11.24 510,882 -0.25(-2.15%)
Oct 27, 2011 11.05 11.65 11.05 11.48 742,720 +0.83(+7.83%)
Oct 26, 2011 10.61 10.78 10.38 10.65 514,781 +0.23(+2.18%)
Oct 25, 2011 10.80 10.80 10.35 10.42 606,382 -0.51(-4.68%)
Oct 24, 2011 10.65 11.04 10.55 10.93 553,927 +0.33(+3.13%)
Oct 21, 2011 10.67 10.89 10.46 10.60 778,950 +0.12(+1.18%)
Oct 20, 2011 10.61 10.69 10.24 10.48 720,536 -0.07(-0.63%)
Oct 19, 2011 10.83 10.96 10.53 10.54 798,176 -0.30(-2.80%)
Oct 18, 2011 10.50 10.93 10.45 10.85 834,828 +0.47(+4.57%)
Oct 17, 2011 10.69 11.10 10.27 10.37 820,992 +0.02(+0.18%)
Oct 14, 2011 10.49 10.55 10.11 10.35 352,386 -0.02(-0.18%)
Oct 13, 2011 9.758 10.39 9.663 10.37 1,107,579 +0.56(+5.69%)
Oct 12, 2011 9.824 10.17 9.739 9.815 652,053 +0.06(+0.58%)
Oct 11, 2011 9.531 9.891 9.531 9.758 435,085 +0.12(+1.28%)
Oct 10, 2011 9.389 9.644 9.351 9.635 506,454 +0.46(+5.06%)
Oct 07, 2011 9.606 9.644 9.038 9.171 458,164 -0.44(-4.54%)
Oct 06, 2011 9.540 9.644 9.351 9.606 337,646 +0.16(+1.71%)
Oct 05, 2011 9.284 9.521 9.057 9.445 305,961 +0.19(+2.05%)
Oct 04, 2011 8.621 9.284 8.470 9.256 796,328 +0.50(+5.74%)
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.