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 (%)
Feb 27, 2015 22.14 22.21 21.33 21.34 264,613 -0.89(-4.01%)
Feb 26, 2015 21.15 22.35 21.12 22.23 265,676 +1.08(+5.11%)
Feb 25, 2015 21.28 21.48 21.00 21.15 191,775 -0.11(-0.53%)
Feb 24, 2015 21.00 21.44 21.00 21.26 158,925 +0.38(+1.82%)
Feb 23, 2015 20.83 20.96 20.61 20.88 372,095 +0.05(+0.23%)
Feb 20, 2015 20.91 20.99 20.51 20.83 310,451 -0.07(-0.32%)
Feb 19, 2015 21.55 21.63 20.87 20.90 326,087 -0.67(-3.12%)
Feb 18, 2015 21.52 21.64 21.45 21.57 248,791 +0.04(+0.18%)
Feb 17, 2015 20.83 21.83 20.83 21.53 310,184 +0.70(+3.36%)
Feb 13, 2015 21.00 20.83 20.83 20.83 135,848 -0.18(-0.86%)
Feb 12, 2015 20.83 21.07 20.73 21.01 176,986 +0.26(+1.23%)
Feb 11, 2015 20.93 20.95 20.69 20.76 130,871 -0.20(-0.95%)
Feb 10, 2015 20.79 21.07 20.52 20.96 142,194 +0.34(+1.65%)
Feb 09, 2015 21.08 21.11 20.56 20.61 128,535 -0.47(-2.25%)
Feb 06, 2015 21.02 21.38 20.90 21.09 177,568 +0.12(+0.59%)
Feb 05, 2015 20.61 21.14 20.61 20.97 173,017 +0.35(+1.70%)
Feb 04, 2015 20.58 20.98 20.52 20.61 226,763 -0.04(-0.18%)
Feb 03, 2015 20.18 20.82 20.17 20.65 299,693 +0.50(+2.49%)
Feb 02, 2015 19.14 20.30 19.14 20.15 293,870 +0.49(+2.51%)
Jan 30, 2015 20.00 20.19 19.40 19.66 369,715 -0.23(-1.14%)
Jan 29, 2015 18.50 20.41 18.41 19.89 528,716 +0.90(+4.74%)
Jan 28, 2015 19.65 19.67 18.92 18.99 165,092 -0.53(-2.72%)
Jan 27, 2015 19.55 19.81 19.11 19.52 125,788 -0.25(-1.25%)
Jan 26, 2015 19.34 19.87 19.07 19.76 123,583 +0.43(+2.20%)
Jan 23, 2015 19.84 19.84 19.14 19.34 127,288 -0.45(-2.25%)
Jan 22, 2015 19.15 19.81 18.81 19.78 123,831 +0.72(+3.78%)
Jan 21, 2015 19.18 19.28 18.98 19.06 151,450 -0.09(-0.49%)
Jan 20, 2015 18.81 19.18 18.51 19.16 229,835 +0.27(+1.40%)
Jan 16, 2015 18.67 19.00 18.64 18.89 180,328 +0.08(+0.40%)
Jan 15, 2015 18.97 19.09 18.64 18.81 200,874 -0.04(-0.20%)
Jan 14, 2015 18.79 18.86 18.63 18.85 98,563 -0.09(-0.50%)
Jan 13, 2015 19.11 19.64 18.75 18.95 164,096 +0.05(+0.25%)
Jan 12, 2015 18.36 19.01 18.23 18.90 268,868 +0.53(+2.89%)
Jan 09, 2015 19.09 19.09 18.36 18.37 152,260 -0.65(-3.44%)
Jan 08, 2015 18.99 19.14 18.94 19.02 158,390 +0.21(+1.11%)
Jan 07, 2015 18.82 18.97 18.70 18.81 106,900 +0.14(+0.76%)
Jan 06, 2015 18.99 19.09 18.63 18.67 465,540 -0.32(-1.70%)
Jan 05, 2015 19.15 19.25 18.84 18.99 123,824 -0.23(-1.18%)
Jan 02, 2015 19.77 19.80 18.92 19.22 166,919 -0.50(-2.55%)
Dec 31, 2014 19.80 19.72 19.72 19.72 99,432 +0.02(+0.10%)
Dec 30, 2014 19.84 20.03 19.57 19.71 110,843 -0.24(-1.19%)
Dec 29, 2014 19.73 20.10 19.73 19.94 105,942 +0.23(+1.15%)
Dec 26, 2014 19.71 19.82 19.59 19.71 69,475 +0.09(+0.43%)
Dec 24, 2014 20.01 19.63 19.63 19.63 70,932 -0.38(-1.89%)
Dec 23, 2014 19.73 20.15 19.61 20.01 155,330 +0.44(+2.23%)
Dec 22, 2014 19.20 19.58 19.17 19.57 161,505 +0.37(+1.92%)
Dec 19, 2014 19.31 19.31 18.99 19.20 574,194 -0.09(-0.49%)
Dec 18, 2014 19.11 19.43 18.95 19.30 170,964 +0.36(+1.90%)
Dec 17, 2014 18.41 18.99 18.40 18.94 285,178 +0.55(+2.99%)
Dec 16, 2014 18.20 18.55 18.19 18.39 208,441 +0.03(+0.15%)
Dec 15, 2014 18.63 18.92 18.32 18.36 259,996 -0.21(-1.12%)
Dec 12, 2014 18.49 18.90 18.49 18.57 339,911 -0.20(-1.06%)
Dec 11, 2014 18.85 19.07 18.72 18.77 209,049 +0.01(+0.05%)
Dec 10, 2014 19.14 19.21 18.72 18.76 255,273 -0.41(-2.13%)
Dec 09, 2014 18.65 19.22 18.43 19.17 488,300 +0.40(+2.12%)
Dec 08, 2014 18.96 19.57 18.75 18.77 336,643 -0.18(-0.95%)
Dec 05, 2014 19.03 19.44 18.93 18.95 255,642 -0.06(-0.30%)
Dec 04, 2014 18.89 19.33 18.83 19.00 274,796 +0.05(+0.25%)
Dec 03, 2014 18.77 19.01 18.60 18.96 216,980 +0.19(+1.01%)
Dec 02, 2014 18.51 19.01 18.43 18.77 103,492 +0.25(+1.33%)
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.