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 30, 2012 11.61 11.69 11.32 11.33 460,344 -0.27(-2.29%)
Mar 29, 2012 11.47 11.61 11.38 11.60 498,245 +0.05(+0.41%)
Mar 28, 2012 11.57 11.68 11.51 11.55 544,083 -0.02(-0.16%)
Mar 27, 2012 11.62 11.71 11.57 11.57 319,787 -0.03(-0.24%)
Mar 26, 2012 11.36 11.61 11.34 11.60 578,069 +0.33(+2.94%)
Mar 23, 2012 10.89 11.27 10.76 11.26 425,598 +0.34(+3.12%)
Mar 22, 2012 11.01 11.06 10.80 10.92 211,819 -0.21(-1.87%)
Mar 21, 2012 11.17 11.23 11.03 11.13 203,088 -0.02(-0.17%)
Mar 20, 2012 11.12 11.34 11.10 11.15 256,187 -0.09(-0.76%)
Mar 19, 2012 10.83 11.35 10.72 11.24 636,845 +0.37(+3.40%)
Mar 16, 2012 10.89 10.97 10.78 10.87 595,661 +0.00(+0.00%)
Mar 15, 2012 10.66 10.88 10.53 10.87 204,136 +0.24(+2.23%)
Mar 14, 2012 10.70 10.78 10.49 10.63 305,850 -0.06(-0.53%)
Mar 13, 2012 10.51 10.69 10.32 10.69 518,496 +0.25(+2.36%)
Mar 12, 2012 10.52 10.60 10.30 10.44 300,175 -0.08(-0.72%)
Mar 09, 2012 10.45 10.71 10.42 10.52 305,528 +0.07(+0.63%)
Mar 08, 2012 10.50 10.58 10.26 10.45 534,046 +0.03(+0.27%)
Mar 07, 2012 10.48 10.51 10.39 10.42 352,344 +0.01(+0.09%)
Mar 06, 2012 10.43 10.57 10.36 10.41 747,100 -0.24(-2.22%)
Mar 05, 2012 10.92 10.96 10.64 10.65 523,234 -0.27(-2.52%)
Mar 02, 2012 10.96 11.06 10.89 10.92 628,562 -0.02(-0.17%)
Mar 01, 2012 10.97 11.08 10.90 10.94 520,516 +0.05(+0.43%)
Feb 29, 2012 11.04 11.14 10.89 10.89 742,556 -0.09(-0.86%)
Feb 28, 2012 11.01 11.16 10.90 10.99 499,782 -0.02(-0.17%)
Feb 27, 2012 11.12 11.19 10.94 11.01 647,505 -0.20(-1.78%)
Feb 24, 2012 10.71 11.25 10.66 11.21 1,255,231 +0.46(+4.32%)
Feb 23, 2012 10.43 10.76 10.35 10.74 371,879 +0.35(+3.37%)
Feb 22, 2012 10.28 10.52 10.28 10.39 472,033 +0.09(+0.83%)
Feb 21, 2012 10.10 10.35 10.08 10.31 679,469 +0.19(+1.87%)
Feb 17, 2012 9.966 10.16 9.929 10.12 651,033 +0.14(+1.42%)
Feb 16, 2012 9.786 9.995 9.720 9.976 598,117 +0.17(+1.74%)
Feb 15, 2012 9.985 10.03 9.758 9.805 573,825 -0.17(-1.71%)
Feb 14, 2012 10.07 10.17 9.824 9.976 423,172 -0.03(-0.28%)
Feb 13, 2012 10.14 10.14 9.777 10.00 445,853 -0.03(-0.28%)
Feb 10, 2012 10.16 10.25 9.891 10.03 912,320 -0.22(-2.13%)
Feb 09, 2012 10.38 10.42 10.21 10.25 454,112 -0.06(-0.55%)
Feb 08, 2012 10.30 10.47 10.16 10.31 385,953 +0.04(+0.37%)
Feb 07, 2012 10.30 10.35 10.22 10.27 382,632 -0.02(-0.18%)
Feb 06, 2012 10.24 10.33 10.16 10.29 295,376 +0.02(+0.18%)
Feb 03, 2012 10.24 10.39 10.13 10.27 991,703 +0.19(+1.88%)
Feb 02, 2012 10.43 10.44 10.07 10.08 591,375 -0.41(-3.88%)
Feb 01, 2012 10.61 10.89 10.37 10.49 872,199 -0.26(-2.38%)
Jan 31, 2012 10.95 10.95 10.66 10.74 413,654 -0.16(-1.48%)
Jan 30, 2012 10.71 10.93 10.66 10.90 529,227 +0.09(+0.88%)
Jan 27, 2012 10.57 10.86 10.42 10.81 527,931 +0.16(+1.51%)
Jan 26, 2012 10.96 11.02 10.59 10.65 512,933 -0.27(-2.52%)
Jan 25, 2012 10.75 10.94 10.71 10.92 472,239 +0.12(+1.14%)
Jan 24, 2012 10.67 10.82 10.57 10.80 396,229 +0.04(+0.35%)
Jan 23, 2012 10.67 10.88 10.64 10.76 386,803 +0.08(+0.71%)
Jan 20, 2012 10.64 10.83 10.64 10.69 471,026 +0.02(+0.18%)
Jan 19, 2012 10.25 10.70 10.20 10.67 428,998 +0.49(+4.84%)
Jan 18, 2012 9.985 10.26 9.966 10.17 543,388 +0.14(+1.42%)
Jan 17, 2012 10.38 10.51 10.01 10.03 401,622 -0.26(-2.49%)
Jan 13, 2012 10.28 10.46 10.16 10.29 279,023 -0.15(-1.45%)
Jan 12, 2012 10.53 10.64 10.30 10.44 288,208 -0.09(-0.81%)
Jan 11, 2012 10.64 10.64 10.45 10.53 292,819 -0.15(-1.42%)
Jan 10, 2012 10.56 10.78 10.49 10.68 309,197 +0.31(+3.02%)
Jan 09, 2012 10.40 10.47 10.25 10.36 296,076 +0.01(+0.09%)
Jan 06, 2012 10.40 10.42 10.00 10.35 855,717 -0.07(-0.64%)
Jan 05, 2012 10.37 10.53 10.17 10.42 276,721 -0.04(-0.36%)
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.