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 (%)
Nov 28, 2014 18.84 19.07 18.70 18.71 79,177 -0.14(-0.75%)
Nov 26, 2014 18.99 18.85 18.85 18.85 112,415 -0.17(-0.90%)
Nov 25, 2014 18.78 19.05 18.76 19.02 109,872 +0.19(+1.01%)
Nov 24, 2014 18.59 18.95 18.58 18.83 216,557 +0.26(+1.38%)
Nov 21, 2014 19.07 19.14 18.49 18.58 272,754 -0.27(-1.41%)
Nov 20, 2014 18.71 18.95 18.70 18.84 204,488 +0.09(+0.51%)
Nov 19, 2014 18.70 18.86 18.37 18.75 165,703 +0.07(+0.35%)
Nov 18, 2014 18.55 19.03 18.55 18.68 190,458 +0.17(+0.92%)
Nov 17, 2014 18.43 18.70 18.30 18.51 221,062 +0.03(+0.15%)
Nov 14, 2014 18.37 18.75 18.35 18.48 362,522 +0.07(+0.36%)
Nov 13, 2014 18.56 18.84 18.35 18.42 209,927 -0.14(-0.77%)
Nov 12, 2014 18.65 18.85 18.51 18.56 157,609 -0.19(-1.01%)
Nov 11, 2014 18.71 18.93 18.64 18.75 181,736 +0.02(+0.10%)
Nov 10, 2014 18.75 18.94 18.56 18.73 361,290 -0.02(-0.10%)
Nov 07, 2014 18.45 18.76 18.26 18.75 377,180 +0.29(+1.59%)
Nov 06, 2014 18.48 18.66 18.41 18.45 232,596 +0.00(+0.00%)
Nov 05, 2014 18.49 18.63 18.33 18.45 250,737 +0.02(+0.10%)
Nov 04, 2014 17.38 18.44 17.23 18.44 579,424 +1.20(+6.98%)
Nov 03, 2014 17.47 17.65 17.15 17.23 469,413 +0.25(+1.45%)
Oct 31, 2014 17.35 17.37 16.94 16.99 448,011 -0.03(-0.17%)
Oct 30, 2014 17.21 17.25 16.90 17.01 257,170 -0.24(-1.37%)
Oct 29, 2014 17.15 17.39 16.96 17.25 304,328 +0.09(+0.50%)
Oct 28, 2014 16.82 17.34 16.77 17.17 295,588 +0.38(+2.26%)
Oct 27, 2014 16.74 16.84 16.77 16.79 224,161 +0.02(+0.11%)
Oct 24, 2014 16.50 16.79 16.42 16.77 204,584 +0.31(+1.90%)
Oct 23, 2014 16.16 16.60 16.12 16.46 223,005 +0.42(+2.60%)
Oct 22, 2014 16.01 16.43 15.90 16.04 339,588 +0.19(+1.20%)
Oct 21, 2014 15.50 15.91 15.44 15.85 236,807 +0.42(+2.70%)
Oct 20, 2014 15.37 15.46 15.18 15.43 246,750 +0.00(+0.00%)
Oct 17, 2014 15.77 15.89 15.38 15.43 356,570 -0.13(-0.85%)
Oct 16, 2014 14.65 15.84 14.58 15.57 406,210 +0.76(+5.12%)
Oct 15, 2014 14.13 14.89 13.88 14.81 571,836 +0.69(+4.90%)
Oct 14, 2014 14.31 14.53 14.10 14.12 375,654 -0.07(-0.47%)
Oct 13, 2014 14.52 14.68 14.12 14.18 346,896 -0.32(-2.22%)
Oct 10, 2014 14.67 14.95 14.49 14.50 398,704 -0.23(-1.54%)
Oct 09, 2014 15.14 15.17 14.70 14.73 170,967 -0.38(-2.51%)
Oct 08, 2014 14.81 15.27 14.79 15.11 256,072 +0.23(+1.53%)
Oct 07, 2014 15.10 15.22 14.87 14.88 216,309 -0.26(-1.69%)
Oct 06, 2014 15.20 15.37 15.06 15.14 198,396 -0.09(-0.62%)
Oct 03, 2014 15.26 15.34 15.07 15.23 194,169 +0.13(+0.88%)
Oct 02, 2014 14.90 15.25 14.82 15.10 203,565 +0.17(+1.14%)
Oct 01, 2014 14.92 15.04 14.78 14.93 191,331 +0.00(+0.00%)
Sep 30, 2014 15.04 15.14 14.73 14.93 319,355 -0.16(-1.07%)
Sep 29, 2014 15.72 15.72 15.03 15.09 436,414 -0.81(-5.07%)
Sep 26, 2014 15.68 15.93 15.68 15.90 212,294 +0.23(+1.45%)
Sep 25, 2014 15.90 15.91 15.43 15.67 249,522 -0.22(-1.37%)
Sep 24, 2014 16.22 16.28 15.81 15.89 193,941 -0.26(-1.58%)
Sep 23, 2014 16.02 16.26 16.01 16.14 245,654 +0.09(+0.53%)
Sep 22, 2014 16.11 16.22 16.00 16.06 157,454 -0.10(-0.64%)
Sep 19, 2014 16.32 16.51 16.16 16.16 800,671 -0.13(-0.81%)
Sep 18, 2014 16.10 16.33 16.02 16.29 251,584 +0.21(+1.30%)
Sep 17, 2014 16.08 16.32 15.79 16.09 155,544 +0.03(+0.18%)
Sep 16, 2014 16.15 16.21 15.90 16.06 149,051 -0.16(-0.99%)
Sep 15, 2014 16.22 16.33 15.98 16.22 140,833 -0.04(-0.23%)
Sep 12, 2014 16.22 16.39 16.08 16.26 170,730 +0.04(+0.23%)
Sep 11, 2014 15.95 16.24 15.93 16.22 163,469 +0.21(+1.30%)
Sep 10, 2014 15.77 16.03 15.76 16.01 164,433 +0.28(+1.81%)
Sep 09, 2014 16.02 16.02 15.66 15.73 232,296 -0.24(-1.48%)
Sep 08, 2014 15.93 16.11 15.82 15.96 137,648 +0.07(+0.42%)
Sep 05, 2014 15.95 16.08 15.79 15.90 100,296 -0.13(-0.83%)
Sep 04, 2014 15.85 16.40 15.77 16.03 188,116 +0.24(+1.50%)
Sep 03, 2014 16.36 16.36 15.72 15.79 388,071 -0.49(-3.02%)
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.