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 30, 2016 19.18 19.18 19.18 0 -0.20(-1.05%)
Dec 29, 2016 19.46 19.62 19.18 19.38 91,475 -0.01(-0.05%)
Dec 28, 2016 19.73 19.77 19.31 19.39 102,734 -0.31(-1.58%)
Dec 27, 2016 19.71 19.86 19.62 19.71 91,807 +0.00(+0.00%)
Dec 23, 2016 19.71 19.71 19.71 0 +0.01(+0.05%)
Dec 22, 2016 20.18 20.19 19.63 19.70 184,662 -0.51(-2.55%)
Dec 21, 2016 20.06 20.51 19.90 20.21 212,085 +0.11(+0.53%)
Dec 20, 2016 19.65 20.11 19.50 20.10 200,538 +0.61(+3.14%)
Dec 19, 2016 19.65 19.86 19.46 19.49 164,904 -0.15(-0.74%)
Dec 16, 2016 19.87 19.96 19.56 19.64 728,584 -0.09(-0.44%)
Dec 15, 2016 19.75 20.08 19.64 19.72 225,301 +0.09(+0.45%)
Dec 14, 2016 19.82 20.03 19.63 19.64 146,551 -0.18(-0.93%)
Dec 13, 2016 19.87 20.12 19.70 19.82 257,008 +0.12(+0.59%)
Dec 12, 2016 19.72 19.89 19.55 19.71 210,004 -0.13(-0.64%)
Dec 09, 2016 20.03 20.14 19.65 19.83 297,208 +0.06(+0.29%)
Dec 08, 2016 18.79 19.95 18.79 19.77 362,101 +1.11(+5.93%)
Dec 07, 2016 18.63 18.77 18.41 18.67 164,188 -0.08(-0.41%)
Dec 06, 2016 18.77 18.83 18.44 18.74 190,713 +0.09(+0.47%)
Dec 05, 2016 18.27 18.71 18.27 18.66 223,804 +0.54(+3.00%)
Dec 02, 2016 18.37 18.38 17.98 18.11 202,840 -0.20(-1.11%)
Dec 01, 2016 18.28 18.59 18.28 18.32 265,477 +0.20(+1.13%)
Nov 30, 2016 18.27 18.45 18.10 18.11 230,111 -0.03(-0.16%)
Nov 29, 2016 18.58 18.68 18.13 18.14 288,770 -0.34(-1.84%)
Nov 28, 2016 18.76 18.88 18.46 18.48 177,957 -0.33(-1.76%)
Nov 25, 2016 18.75 18.98 18.70 18.81 77,004 -0.01(-0.05%)
Nov 23, 2016 18.82 18.82 18.82 0 +0.00(+0.00%)
Nov 22, 2016 18.82 19.05 18.70 18.82 234,209 +0.09(+0.47%)
Nov 21, 2016 18.90 18.92 18.65 18.73 184,149 -0.08(-0.41%)
Nov 18, 2016 18.71 19.12 18.69 18.81 235,768 +0.15(+0.83%)
Nov 17, 2016 19.11 19.31 18.57 18.66 243,867 -0.48(-2.53%)
Nov 16, 2016 18.78 19.30 18.78 19.14 199,898 +0.36(+1.91%)
Nov 15, 2016 18.69 18.84 18.38 18.78 240,352 -0.03(-0.15%)
Nov 14, 2016 17.89 19.22 17.89 18.81 407,210 +0.93(+5.20%)
Nov 11, 2016 17.84 18.14 17.78 17.88 455,707 -0.02(-0.11%)
Nov 10, 2016 17.04 18.35 17.04 17.90 573,350 +1.05(+6.20%)
Nov 09, 2016 14.72 16.93 14.72 16.86 467,246 +1.60(+10.47%)
Nov 08, 2016 15.11 15.30 15.05 15.26 241,958 +0.07(+0.45%)
Nov 07, 2016 15.01 15.27 15.00 15.19 161,969 +0.46(+3.16%)
Nov 04, 2016 14.65 14.88 14.62 14.73 131,621 +0.05(+0.33%)
Nov 03, 2016 14.71 14.72 14.56 14.68 145,134 +0.04(+0.26%)
Nov 02, 2016 14.84 14.87 14.63 14.64 115,783 -0.24(-1.63%)
Nov 01, 2016 14.89 14.99 14.81 14.88 158,845 +0.06(+0.39%)
Oct 31, 2016 14.98 15.00 14.80 14.82 134,759 -0.07(-0.45%)
Oct 28, 2016 15.07 15.11 14.85 14.89 258,690 -0.18(-1.22%)
Oct 27, 2016 15.29 15.29 15.05 15.07 140,735 -0.11(-0.70%)
Oct 26, 2016 15.51 15.51 15.17 15.18 178,481 -0.32(-2.06%)
Oct 25, 2016 15.76 15.81 15.50 15.50 88,945 -0.29(-1.84%)
Oct 24, 2016 16.13 16.13 15.77 15.79 136,106 -0.18(-1.15%)
Oct 21, 2016 15.66 16.00 15.58 15.97 126,195 +0.16(+1.04%)
Oct 20, 2016 15.73 15.83 15.67 15.81 136,974 +0.02(+0.12%)
Oct 19, 2016 15.64 15.85 15.58 15.79 190,802 +0.22(+1.43%)
Oct 18, 2016 15.64 15.68 15.45 15.57 259,951 +0.17(+1.13%)
Oct 17, 2016 15.53 15.61 15.38 15.39 140,624 -0.17(-1.12%)
Oct 14, 2016 15.81 15.83 15.38 15.57 243,085 -0.08(-0.50%)
Oct 13, 2016 15.66 15.84 15.55 15.65 333,404 -0.17(-1.10%)
Oct 12, 2016 16.13 16.13 15.76 15.82 267,462 -0.29(-1.80%)
Oct 11, 2016 16.36 16.39 15.90 16.11 348,722 -0.28(-1.71%)
Oct 10, 2016 16.83 16.83 16.35 16.39 526,044 -0.32(-1.91%)
Oct 07, 2016 16.59 16.78 16.47 16.71 182,249 +0.15(+0.94%)
Oct 06, 2016 16.60 16.60 16.40 16.56 139,008 -0.03(-0.17%)
Oct 05, 2016 16.49 16.72 16.48 16.58 129,398 +0.16(+1.00%)
Oct 04, 2016 16.38 16.50 16.24 16.42 160,003 +0.11(+0.65%)
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.