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 31, 2017 19.49 19.88 19.43 19.75 160,532 +0.21(+1.10%)
Mar 30, 2017 19.57 19.69 19.36 19.53 131,487 +0.02(+0.10%)
Mar 29, 2017 19.58 19.58 19.41 19.51 82,570 -0.07(-0.35%)
Mar 28, 2017 19.22 19.77 18.91 19.58 161,940 +0.28(+1.47%)
Mar 27, 2017 19.01 19.36 18.83 19.30 226,504 -0.09(-0.45%)
Mar 24, 2017 19.52 19.70 19.32 19.38 138,382 -0.14(-0.70%)
Mar 23, 2017 19.19 19.63 18.92 19.52 104,724 +0.27(+1.42%)
Mar 22, 2017 19.31 19.41 19.05 19.25 168,254 -0.16(-0.80%)
Mar 21, 2017 19.57 19.70 19.34 19.40 271,860 -0.04(-0.20%)
Mar 20, 2017 19.87 19.96 19.42 19.44 133,548 -0.50(-2.49%)
Mar 17, 2017 20.49 20.59 19.87 19.94 437,879 -0.59(-2.90%)
Mar 16, 2017 19.94 20.55 19.94 20.53 232,301 +0.76(+3.85%)
Mar 15, 2017 19.77 19.92 19.61 19.77 168,135 +0.05(+0.25%)
Mar 14, 2017 19.82 19.87 19.62 19.73 70,570 -0.21(-1.08%)
Mar 13, 2017 19.84 20.04 19.71 19.94 132,953 +0.13(+0.64%)
Mar 10, 2017 20.03 20.13 19.76 19.81 135,205 -0.14(-0.68%)
Mar 09, 2017 19.58 19.97 19.58 19.95 192,324 +0.39(+1.99%)
Mar 08, 2017 19.44 19.66 19.07 19.56 193,598 +0.30(+1.57%)
Mar 07, 2017 19.35 19.48 19.17 19.26 135,413 -0.10(-0.50%)
Mar 06, 2017 19.28 19.45 19.08 19.36 166,928 -0.18(-0.90%)
Mar 03, 2017 19.54 19.66 19.10 19.53 261,994 +0.11(+0.55%)
Mar 02, 2017 19.70 19.70 19.39 19.42 191,112 -0.20(-1.04%)
Mar 01, 2017 19.75 19.98 19.62 19.63 167,179 +0.11(+0.55%)
Feb 28, 2017 19.59 19.63 19.32 19.52 212,136 -0.21(-1.09%)
Feb 27, 2017 19.31 19.81 19.21 19.74 158,952 +0.41(+2.12%)
Feb 24, 2017 19.36 19.47 19.26 19.33 133,766 -0.28(-1.44%)
Feb 23, 2017 19.57 19.63 19.39 19.61 113,548 +0.12(+0.60%)
Feb 22, 2017 19.35 19.58 19.35 19.49 118,433 +0.07(+0.35%)
Feb 21, 2017 19.49 19.69 19.42 19.42 160,458 -0.05(-0.25%)
Feb 17, 2017 19.47 19.47 19.47 0 +0.01(+0.05%)
Feb 16, 2017 19.97 20.02 19.43 19.46 241,459 -0.53(-2.67%)
Feb 15, 2017 19.86 20.02 19.68 20.00 108,877 +0.17(+0.83%)
Feb 14, 2017 19.73 19.91 19.61 19.83 87,534 +0.07(+0.34%)
Feb 13, 2017 19.76 19.92 19.71 19.76 89,671 +0.16(+0.79%)
Feb 10, 2017 19.43 19.76 19.39 19.61 137,106 +0.10(+0.50%)
Feb 09, 2017 18.75 19.58 18.64 19.51 156,464 +0.71(+3.77%)
Feb 08, 2017 18.79 18.88 18.47 18.80 166,118 -0.19(-1.02%)
Feb 07, 2017 19.38 19.44 18.99 19.00 133,126 -0.43(-2.20%)
Feb 06, 2017 19.55 19.67 19.24 19.42 116,996 -0.28(-1.43%)
Feb 03, 2017 19.57 19.75 19.45 19.71 145,184 +0.29(+1.50%)
Feb 02, 2017 19.94 19.94 19.37 19.41 199,269 -0.52(-2.58%)
Feb 01, 2017 20.40 20.56 19.58 19.93 410,017 +0.38(+1.94%)
Jan 31, 2017 19.38 19.78 19.36 19.55 252,678 +0.08(+0.40%)
Jan 30, 2017 19.52 19.57 19.39 19.47 140,546 -0.26(-1.33%)
Jan 27, 2017 19.87 19.91 19.68 19.73 95,044 -0.17(-0.88%)
Jan 26, 2017 20.11 20.22 19.89 19.91 95,993 -0.20(-1.01%)
Jan 25, 2017 20.24 20.25 20.00 20.11 184,056 +0.17(+0.83%)
Jan 24, 2017 20.11 20.20 19.94 19.95 172,527 -0.17(-0.82%)
Jan 23, 2017 20.03 20.29 20.01 20.11 105,077 -0.06(-0.29%)
Jan 20, 2017 19.96 20.17 19.92 20.17 80,448 +0.14(+0.68%)
Jan 19, 2017 20.36 20.36 19.94 20.04 90,055 -0.25(-1.25%)
Jan 18, 2017 19.84 20.37 19.37 20.29 132,779 +0.58(+2.96%)
Jan 17, 2017 20.00 20.01 19.69 19.71 101,677 -0.46(-2.27%)
Jan 13, 2017 20.16 20.16 20.16 0 +0.21(+1.07%)
Jan 12, 2017 20.11 20.11 19.66 19.95 86,416 -0.11(-0.53%)
Jan 11, 2017 19.75 20.06 19.66 20.06 101,568 +0.33(+1.68%)
Jan 10, 2017 19.59 19.90 19.48 19.72 91,578 +0.21(+1.10%)
Jan 09, 2017 19.55 19.81 19.43 19.51 142,748 -0.21(-1.08%)
Jan 06, 2017 19.85 19.85 19.52 19.72 125,612 +0.04(+0.20%)
Jan 05, 2017 20.09 20.13 19.62 19.69 135,742 -0.44(-2.17%)
Jan 04, 2017 19.64 20.24 19.57 20.12 141,061 +0.50(+2.53%)
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.