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 (%)
Jun 30, 2014 15.72 16.08 15.59 15.99 423,681 +0.28(+1.81%)
Jun 27, 2014 15.32 15.75 15.30 15.71 577,964 +0.27(+1.78%)
Jun 26, 2014 15.47 15.59 15.39 15.43 273,583 -0.03(-0.18%)
Jun 25, 2014 15.16 15.47 15.00 15.46 291,443 +0.19(+1.24%)
Jun 24, 2014 16.01 16.01 15.26 15.27 690,165 -1.29(-7.78%)
Jun 23, 2014 16.96 16.97 16.07 16.56 639,741 -0.52(-3.05%)
Jun 20, 2014 16.79 17.14 16.65 17.08 557,682 +0.36(+2.15%)
Jun 19, 2014 17.19 17.24 16.62 16.72 230,751 -0.45(-2.59%)
Jun 18, 2014 17.24 17.24 16.91 17.17 218,772 -0.02(-0.11%)
Jun 17, 2014 17.01 17.39 16.91 17.19 224,914 +0.14(+0.83%)
Jun 16, 2014 17.27 17.57 16.97 17.04 442,445 -0.23(-1.32%)
Jun 13, 2014 17.18 17.33 17.09 17.27 270,489 +0.20(+1.17%)
Jun 12, 2014 17.22 17.35 17.02 17.07 218,729 -0.07(-0.39%)
Jun 11, 2014 17.45 17.56 16.84 17.14 587,832 -0.45(-2.58%)
Jun 10, 2014 18.36 18.36 17.33 17.59 515,367 -0.60(-3.28%)
Jun 06, 2014 18.40 18.51 18.09 18.19 332,006 -0.10(-0.57%)
Jun 05, 2014 18.24 18.46 17.92 18.29 244,163 +0.11(+0.63%)
Jun 04, 2014 18.18 18.22 17.95 18.18 121,190 +0.00(+0.00%)
Jun 03, 2014 18.18 18.42 18.00 18.18 363,628 +0.00(+0.00%)
Jun 02, 2014 18.25 18.28 17.99 18.18 194,300 +0.06(+0.31%)
May 30, 2014 18.28 18.38 18.07 18.12 241,762 -0.08(-0.42%)
May 29, 2014 18.22 18.46 18.09 18.20 284,400 +0.11(+0.63%)
May 28, 2014 18.05 18.43 17.79 18.09 342,970 +0.09(+0.47%)
May 27, 2014 17.91 18.35 17.69 18.00 297,682 +0.25(+1.39%)
May 23, 2014 17.95 17.75 17.75 17.75 249,213 -0.27(-1.47%)
May 22, 2014 17.65 18.09 17.47 18.02 244,323 +0.48(+2.75%)
May 21, 2014 17.30 17.73 17.30 17.54 151,462 +0.28(+1.65%)
May 20, 2014 17.60 17.64 17.08 17.25 289,687 -0.33(-1.89%)
May 19, 2014 16.83 17.63 16.83 17.58 234,196 +0.64(+3.80%)
May 16, 2014 16.96 17.01 16.79 16.94 226,779 -0.05(-0.28%)
May 15, 2014 17.22 17.22 16.59 16.99 398,261 -0.35(-2.02%)
May 14, 2014 17.91 17.91 17.33 17.34 363,111 -0.57(-3.18%)
May 13, 2014 18.35 18.35 17.85 17.91 272,579 -0.39(-2.12%)
May 12, 2014 17.90 18.46 17.81 18.29 466,439 +0.44(+2.44%)
May 09, 2014 18.12 18.19 17.78 17.86 312,961 -0.34(-1.87%)
May 08, 2014 18.64 18.78 18.07 18.20 231,748 -0.46(-2.49%)
May 07, 2014 18.45 18.70 18.23 18.66 280,008 +0.30(+1.65%)
May 06, 2014 18.71 18.76 18.21 18.36 189,766 -0.37(-1.97%)
May 05, 2014 18.63 18.74 18.33 18.73 199,430 -0.03(-0.15%)
May 02, 2014 18.45 19.00 18.45 18.76 497,684 +0.53(+2.91%)
May 01, 2014 19.51 19.51 18.04 18.23 414,777 -1.33(-6.78%)
Apr 30, 2014 19.31 19.71 19.12 19.55 365,439 +0.24(+1.23%)
Apr 29, 2014 19.40 19.61 19.24 19.32 189,988 -0.05(-0.24%)
Apr 28, 2014 19.39 19.45 18.89 19.36 389,190 -0.01(-0.05%)
Apr 25, 2014 19.25 19.43 19.02 19.37 219,045 +0.08(+0.39%)
Apr 24, 2014 19.15 19.45 19.01 19.30 242,420 +0.22(+1.14%)
Apr 23, 2014 19.11 19.18 18.92 19.08 198,512 -0.04(-0.20%)
Apr 22, 2014 18.95 19.22 18.73 19.12 163,958 +0.21(+1.10%)
Apr 21, 2014 18.69 18.94 18.43 18.91 218,707 +0.22(+1.17%)
Apr 17, 2014 18.51 18.69 18.69 18.69 216,386 +0.22(+1.18%)
Apr 16, 2014 18.26 18.54 18.12 18.47 225,322 +0.32(+1.77%)
Apr 15, 2014 17.68 18.27 17.30 18.15 365,901 +0.59(+3.34%)
Apr 14, 2014 17.50 17.87 17.24 17.56 236,993 +0.20(+1.15%)
Apr 11, 2014 17.78 17.91 17.28 17.37 335,134 -0.61(-3.37%)
Apr 10, 2014 18.67 18.67 17.87 17.97 244,032 -0.72(-3.85%)
Apr 09, 2014 18.88 19.22 18.45 18.69 347,877 -0.13(-0.70%)
Apr 08, 2014 18.31 18.96 18.31 18.82 310,714 +0.58(+3.17%)
Apr 07, 2014 18.40 18.51 18.04 18.25 257,490 -0.27(-1.48%)
Apr 04, 2014 19.37 19.41 18.23 18.52 563,696 -0.71(-3.69%)
Apr 03, 2014 19.23 19.40 18.97 19.23 267,380 -0.01(-0.05%)
Apr 02, 2014 19.09 19.37 19.04 19.24 250,360 +0.13(+0.69%)
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.