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 30, 2017 18.01 18.06 17.68 17.73 243,264 -0.17(-0.94%)
Nov 29, 2017 17.68 18.12 17.43 17.90 450,410 +0.31(+1.74%)
Nov 28, 2017 17.99 18.01 17.49 17.59 418,788 -0.36(-2.03%)
Nov 27, 2017 18.05 18.26 17.93 17.96 206,958 -0.07(-0.38%)
Nov 24, 2017 17.98 18.13 17.93 18.03 156,694 +0.13(+0.71%)
Nov 22, 2017 18.24 18.36 17.88 17.90 225,070 -0.35(-1.94%)
Nov 21, 2017 18.16 18.37 18.12 18.25 280,103 +0.12(+0.65%)
Nov 20, 2017 17.99 18.15 17.87 18.14 248,540 +0.19(+1.04%)
Nov 17, 2017 17.91 18.05 17.77 17.95 471,439 -0.06(-0.33%)
Nov 16, 2017 18.16 18.34 17.93 18.01 351,380 -0.10(-0.54%)
Nov 15, 2017 18.00 18.32 17.87 18.11 474,704 -0.12(-0.65%)
Nov 14, 2017 18.04 18.27 17.90 18.22 249,091 +0.06(+0.32%)
Nov 13, 2017 18.21 18.37 18.13 18.16 238,041 -0.27(-1.44%)
Nov 10, 2017 18.25 18.68 18.13 18.43 303,407 +0.13(+0.70%)
Nov 09, 2017 18.01 18.31 17.94 18.30 368,785 +0.10(+0.54%)
Nov 08, 2017 17.43 18.50 17.43 18.20 451,128 +0.42(+2.37%)
Nov 07, 2017 18.61 18.69 17.73 17.78 396,002 -0.87(-4.68%)
Nov 06, 2017 18.89 18.99 18.60 18.66 287,058 -0.20(-1.04%)
Nov 03, 2017 18.96 19.27 18.68 18.85 442,496 -0.13(-0.67%)
Nov 02, 2017 19.56 19.81 18.64 18.98 712,922 -0.67(-3.40%)
Nov 01, 2017 22.19 22.51 19.15 19.65 1,508,187 -3.40(-14.74%)
Oct 31, 2017 23.06 23.21 23.00 23.04 213,144 +0.03(+0.13%)
Oct 30, 2017 23.27 23.44 22.94 23.02 137,220 -0.48(-2.05%)
Oct 27, 2017 23.13 23.53 23.00 23.50 212,455 +0.35(+1.53%)
Oct 26, 2017 23.01 23.25 23.01 23.14 93,849 +0.19(+0.81%)
Oct 25, 2017 23.07 23.07 22.74 22.96 79,135 -0.07(-0.30%)
Oct 24, 2017 22.98 23.10 22.74 23.02 145,829 +0.16(+0.69%)
Oct 23, 2017 22.81 22.91 22.50 22.87 133,151 +0.09(+0.39%)
Oct 20, 2017 23.15 23.15 22.76 22.78 141,234 -0.14(-0.60%)
Oct 19, 2017 23.20 23.20 22.82 22.92 250,436 -0.34(-1.48%)
Oct 18, 2017 22.98 23.29 22.86 23.26 196,673 +0.38(+1.67%)
Oct 17, 2017 23.17 23.17 22.87 22.88 159,769 -0.21(-0.89%)
Oct 16, 2017 23.15 23.23 22.90 23.08 216,065 +0.02(+0.09%)
Oct 13, 2017 23.29 23.36 23.04 23.06 190,790 -0.12(-0.51%)
Oct 12, 2017 23.23 23.36 23.06 23.18 249,765 +0.01(+0.04%)
Oct 11, 2017 22.93 23.23 22.83 23.17 379,546 +0.25(+1.07%)
Oct 10, 2017 22.84 23.01 22.72 22.93 492,208 +0.21(+0.91%)
Oct 09, 2017 22.41 22.73 22.39 22.72 216,525 +0.27(+1.22%)
Oct 06, 2017 22.33 22.60 22.33 22.45 273,281 +0.20(+0.88%)
Oct 05, 2017 22.04 22.31 21.95 22.25 327,432 +0.30(+1.39%)
Oct 04, 2017 22.04 22.19 21.85 21.94 358,002 -0.08(-0.36%)
Oct 03, 2017 22.01 22.19 21.87 22.02 426,805 +0.09(+0.40%)
Oct 02, 2017 21.75 21.94 21.60 21.94 409,338 +0.20(+0.90%)
Sep 29, 2017 21.95 22.03 21.63 21.74 347,480 -0.26(-1.16%)
Sep 28, 2017 21.14 22.00 21.14 21.99 358,950 +0.88(+4.19%)
Sep 27, 2017 20.93 21.13 20.69 21.11 498,394 +0.43(+2.09%)
Sep 26, 2017 20.87 20.87 20.64 20.68 94,377 -0.12(-0.57%)
Sep 25, 2017 20.43 20.85 20.43 20.80 181,553 +0.32(+1.58%)
Sep 22, 2017 20.23 20.72 20.19 20.47 264,393 +0.26(+1.26%)
Sep 21, 2017 20.12 20.41 20.12 20.22 90,758 +0.09(+0.44%)
Sep 20, 2017 19.77 20.28 19.71 20.13 175,663 +0.38(+1.94%)
Sep 19, 2017 19.85 20.03 19.75 19.75 146,725 -0.07(-0.35%)
Sep 18, 2017 19.67 19.96 19.67 19.81 128,750 +0.05(+0.25%)
Sep 15, 2017 19.69 19.92 19.65 19.77 430,958 +0.10(+0.50%)
Sep 14, 2017 19.64 19.71 19.54 19.67 131,616 +0.05(+0.25%)
Sep 13, 2017 19.74 19.84 19.59 19.62 212,845 -0.19(-0.94%)
Sep 12, 2017 19.77 19.94 19.74 19.80 185,222 +0.07(+0.35%)
Sep 11, 2017 19.98 20.04 19.67 19.74 212,194 -0.02(-0.10%)
Sep 08, 2017 19.53 20.09 19.53 19.76 252,995 +0.19(+0.95%)
Sep 07, 2017 19.69 19.74 19.51 19.57 123,112 -0.08(-0.40%)
Sep 06, 2017 19.71 20.00 19.55 19.65 265,082 +0.01(+0.05%)
Sep 05, 2017 19.82 19.86 19.54 19.64 227,878 -0.24(-1.19%)
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.