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 (%)
Feb 28, 2011 18.13 18.23 18.00 18.14 398,662 +0.08(+0.42%)
Feb 25, 2011 17.81 18.07 17.68 18.07 298,366 +0.32(+1.82%)
Feb 24, 2011 17.78 17.94 17.66 17.74 373,173 +0.02(+0.11%)
Feb 23, 2011 18.08 18.24 17.71 17.73 395,588 -0.40(-2.20%)
Feb 22, 2011 18.39 18.64 18.12 18.12 417,125 -0.46(-2.50%)
Feb 18, 2011 18.71 18.73 18.47 18.59 369,855 -0.12(-0.66%)
Feb 17, 2011 18.59 18.82 18.41 18.71 515,184 +0.12(+0.66%)
Feb 16, 2011 18.11 18.62 18.11 18.59 667,956 +0.53(+2.94%)
Feb 15, 2011 18.06 18.52 18.02 18.06 816,414 +0.01(+0.05%)
Feb 14, 2011 17.57 18.07 17.51 18.05 389,376 +0.44(+2.47%)
Feb 11, 2011 17.29 17.65 17.29 17.61 333,191 +0.26(+1.47%)
Feb 10, 2011 17.29 17.46 17.25 17.36 472,881 +0.00(+0.00%)
Feb 09, 2011 17.26 17.42 17.26 17.36 274,703 -0.02(-0.11%)
Feb 08, 2011 17.05 17.51 16.94 17.37 664,708 +0.27(+1.61%)
Feb 07, 2011 16.61 17.11 16.54 17.10 536,648 +0.43(+2.56%)
Feb 04, 2011 16.77 16.77 16.54 16.67 624,930 -0.09(-0.56%)
Feb 03, 2011 17.19 17.42 15.94 16.77 2,318,483 -0.85(-4.84%)
Feb 02, 2011 17.61 17.86 17.55 17.62 276,085 -0.03(-0.16%)
Feb 01, 2011 17.52 17.71 17.46 17.65 339,506 +0.19(+1.09%)
Jan 31, 2011 17.42 17.59 17.35 17.46 501,854 +0.09(+0.49%)
Jan 28, 2011 17.66 17.67 17.33 17.37 578,302 -0.27(-1.56%)
Jan 27, 2011 17.41 17.70 17.37 17.65 360,588 +0.18(+1.03%)
Jan 26, 2011 17.18 17.47 17.15 17.47 416,965 +0.31(+1.82%)
Jan 25, 2011 17.08 17.22 17.08 17.16 426,888 -0.02(-0.11%)
Jan 24, 2011 16.70 17.23 16.70 17.18 349,171 +0.44(+2.60%)
Jan 21, 2011 16.93 17.01 16.74 16.74 521,134 -0.17(-1.01%)
Jan 20, 2011 16.84 17.05 16.80 16.91 640,249 -0.05(-0.28%)
Jan 19, 2011 16.89 17.05 16.84 16.96 909,196 +0.00(+0.00%)
Jan 18, 2011 16.95 16.98 16.77 16.96 309,123 -0.06(-0.33%)
Jan 14, 2011 16.83 17.01 16.80 17.01 329,783 +0.14(+0.84%)
Jan 13, 2011 16.91 16.99 16.81 16.87 452,452 +0.01(+0.06%)
Jan 12, 2011 16.40 16.98 16.40 16.86 577,627 +0.54(+3.31%)
Jan 11, 2011 16.27 16.36 16.14 16.32 269,810 +0.12(+0.76%)
Jan 10, 2011 16.20 16.32 16.00 16.20 595,675 -0.09(-0.58%)
Jan 07, 2011 15.72 16.41 15.71 16.29 1,366,895 +0.65(+4.18%)
Jan 06, 2011 15.59 15.70 15.54 15.64 1,229,269 +0.08(+0.49%)
Jan 05, 2011 15.44 15.57 15.39 15.57 266,458 +0.10(+0.67%)
Jan 04, 2011 15.70 15.73 15.43 15.46 302,128 -0.21(-1.33%)
Jan 03, 2011 15.65 15.69 15.57 15.67 237,630 +0.16(+1.04%)
Dec 31, 2010 15.51 15.64 15.47 15.51 166,768 -0.05(-0.30%)
Dec 30, 2010 15.60 15.66 15.53 15.56 216,541 -0.09(-0.54%)
Dec 29, 2010 15.78 15.82 15.64 15.64 183,216 -0.13(-0.84%)
Dec 28, 2010 15.75 15.85 15.70 15.77 210,850 +0.04(+0.24%)
Dec 27, 2010 15.62 15.79 15.62 15.74 115,245 +0.04(+0.24%)
Dec 23, 2010 15.75 15.96 15.66 15.70 322,511 -0.07(-0.42%)
Dec 22, 2010 15.60 15.90 15.55 15.76 620,699 +0.23(+1.46%)
Dec 21, 2010 15.25 15.57 15.25 15.54 290,012 +0.31(+2.05%)
Dec 20, 2010 15.23 15.32 15.18 15.22 323,435 -0.02(-0.12%)
Dec 17, 2010 15.17 15.24 14.99 15.24 1,004,370 +0.03(+0.19%)
Dec 16, 2010 15.20 15.36 15.09 15.21 422,866 +0.08(+0.50%)
Dec 15, 2010 14.91 15.22 14.87 15.14 473,066 +0.24(+1.59%)
Dec 14, 2010 14.92 15.01 14.88 14.90 382,374 +0.01(+0.06%)
Dec 13, 2010 14.92 14.98 14.86 14.89 226,571 -0.03(-0.19%)
Dec 10, 2010 14.86 14.92 14.77 14.92 370,134 +0.10(+0.70%)
Dec 09, 2010 14.82 14.96 14.74 14.82 365,435 +0.12(+0.84%)
Dec 08, 2010 14.62 14.88 14.62 14.69 338,784 +0.08(+0.52%)
Dec 07, 2010 14.97 15.00 14.62 14.62 501,501 -0.24(-1.59%)
Dec 06, 2010 14.76 14.90 14.67 14.85 205,863 +0.09(+0.64%)
Dec 03, 2010 14.67 14.81 14.56 14.76 304,468 +0.02(+0.13%)
Dec 02, 2010 14.49 14.84 14.49 14.74 496,068 +0.27(+1.83%)
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.