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 (%)
Dec 31, 2008 21.09 21.71 20.62 21.52 304,959 +0.61(+2.90%)
Dec 30, 2008 20.05 21.00 19.96 20.92 334,171 +1.04(+5.24%)
Dec 29, 2008 19.44 19.99 18.91 19.88 387,022 +0.28(+1.45%)
Dec 26, 2008 19.79 19.86 19.25 19.59 144,004 -0.17(-0.86%)
Dec 24, 2008 19.99 19.99 19.46 19.76 94,658 -0.18(-0.90%)
Dec 23, 2008 19.99 20.39 19.80 19.94 429,778 +0.25(+1.25%)
Dec 22, 2008 20.65 20.78 19.22 19.70 320,801 -0.95(-4.59%)
Dec 19, 2008 20.75 21.40 20.46 20.64 567,350 -0.01(-0.05%)
Dec 18, 2008 20.61 21.52 20.52 20.65 616,459 +0.05(+0.23%)
Dec 17, 2008 19.33 21.01 19.07 20.61 655,807 +1.20(+6.20%)
Dec 16, 2008 18.03 19.42 17.55 19.40 635,656 +1.63(+9.17%)
Dec 15, 2008 17.81 18.03 16.95 17.77 552,590 +0.05(+0.27%)
Dec 12, 2008 18.47 19.47 17.17 17.73 836,619 -1.21(-6.40%)
Dec 11, 2008 18.73 19.65 18.39 18.94 943,912 -0.06(-0.30%)
Dec 10, 2008 17.36 19.10 17.13 18.99 589,135 +1.75(+10.16%)
Dec 09, 2008 17.31 17.87 16.95 17.24 652,492 -0.42(-2.36%)
Dec 08, 2008 18.54 18.95 17.38 17.66 473,299 -0.67(-3.67%)
Dec 05, 2008 15.64 18.45 15.60 18.33 0 +2.40(+15.04%)
Dec 04, 2008 15.14 16.68 14.96 15.93 641,235 +0.33(+2.13%)
Dec 03, 2008 14.87 15.77 14.56 15.60 374,854 +0.27(+1.79%)
Dec 02, 2008 14.26 15.39 14.24 15.33 689,499 +1.29(+9.18%)
Dec 01, 2008 15.35 15.60 13.97 14.04 831,984 -1.81(-11.42%)
Nov 28, 2008 14.96 15.85 14.82 15.85 191,304 +0.96(+6.42%)
Nov 26, 2008 14.39 14.99 14.05 14.89 883,300 +0.31(+2.14%)
Nov 25, 2008 14.91 15.11 13.86 14.58 623,208 -0.21(-1.41%)
Nov 24, 2008 13.84 14.92 13.75 14.79 456,035 +1.29(+9.54%)
Nov 21, 2008 13.33 13.67 12.32 13.50 713,449 +0.29(+2.22%)
Nov 20, 2008 14.15 14.72 13.00 13.21 726,471 -0.95(-6.69%)
Nov 19, 2008 14.50 14.62 14.11 14.15 617,469 -0.45(-3.05%)
Nov 18, 2008 15.27 15.63 14.03 14.60 563,494 -0.57(-3.75%)
Nov 17, 2008 15.64 15.79 15.13 15.17 388,177 -0.56(-3.55%)
Nov 14, 2008 16.54 16.60 15.68 15.73 0 -0.66(-4.05%)
Nov 13, 2008 16.01 16.39 14.54 16.39 915,624 +0.71(+4.53%)
Nov 12, 2008 16.58 16.97 15.49 15.68 953,230 -1.01(-6.07%)
Nov 11, 2008 17.10 17.15 16.38 16.69 662,188 -0.60(-3.45%)
Nov 10, 2008 19.13 19.14 17.23 17.29 799,189 -1.19(-6.46%)
Nov 07, 2008 19.02 19.37 18.07 18.48 343,802 -0.45(-2.40%)
Nov 06, 2008 19.53 19.94 18.83 18.94 496,791 -0.85(-4.31%)
Nov 05, 2008 20.52 20.77 19.74 19.79 320,734 -0.95(-4.57%)
Nov 04, 2008 20.29 20.83 19.99 20.74 489,069 +0.71(+3.55%)
Nov 03, 2008 19.59 20.21 18.52 20.03 317,587 +0.69(+3.58%)
Oct 31, 2008 19.14 19.47 18.72 19.34 382,567 -0.21(-1.07%)
Oct 30, 2008 21.73 21.73 19.38 19.54 612,156 -1.69(-7.94%)
Oct 29, 2008 21.98 22.44 20.97 21.23 557,091 -0.84(-3.82%)
Oct 28, 2008 19.96 22.16 19.33 22.07 549,302 +2.42(+12.29%)
Oct 27, 2008 19.34 20.52 19.34 19.66 349,530 -0.04(-0.19%)
Oct 24, 2008 19.49 20.56 19.49 19.70 603,659 -0.67(-3.30%)
Oct 23, 2008 22.18 22.61 19.56 20.37 772,334 -2.00(-8.94%)
Oct 22, 2008 23.21 23.64 21.93 22.37 488,240 -1.21(-5.14%)
Oct 21, 2008 22.72 24.77 22.72 23.58 668,518 +0.43(+1.84%)
Oct 20, 2008 23.32 23.97 22.74 23.15 574,224 +0.00(+0.00%)
Oct 17, 2008 21.52 23.78 21.52 23.15 0 +1.09(+4.94%)
Oct 16, 2008 21.66 22.45 20.84 22.06 870,914 +0.55(+2.55%)
Oct 15, 2008 22.62 23.32 21.26 21.52 789,353 -1.36(-5.96%)
Oct 14, 2008 23.36 24.21 22.41 22.88 576,081 -0.09(-0.41%)
Oct 13, 2008 21.97 23.15 20.79 22.97 759,781 +1.82(+8.60%)
Oct 10, 2008 19.89 21.80 19.38 21.16 1,187,559 +0.20(+0.95%)
Oct 09, 2008 23.06 23.76 20.96 20.96 1,275,756 -2.43(-10.41%)
Oct 08, 2008 28.55 28.55 22.73 23.39 472,598 -2.47(-9.56%)
Oct 07, 2008 26.25 27.16 25.86 25.86 356,791 -0.28(-1.09%)
Oct 06, 2008 24.37 27.09 24.37 26.15 271,515 -0.21(-0.79%)
Oct 03, 2008 27.71 28.21 26.36 26.36 0 -0.99(-3.60%)
Oct 02, 2008 28.42 28.96 27.33 27.34 279,713 -1.33(-4.63%)
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.