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, 2009 19.32 19.50 19.04 19.32 382,169 -0.12(-0.63%)
Jun 29, 2009 19.07 19.53 18.88 19.44 383,793 +0.41(+2.14%)
Jun 26, 2009 18.47 19.12 18.45 19.03 1,031,701 +0.56(+3.03%)
Jun 25, 2009 18.46 18.63 18.27 18.47 328,868 +0.42(+2.31%)
Jun 24, 2009 17.97 18.26 17.86 18.06 435,582 +0.21(+1.17%)
Jun 23, 2009 17.48 18.03 17.48 17.85 432,112 +0.50(+2.89%)
Jun 22, 2009 18.37 18.45 17.34 17.35 685,982 -1.03(-5.62%)
Jun 19, 2009 19.65 19.68 17.36 18.38 2,442,458 -0.82(-4.29%)
Jun 18, 2009 19.72 19.92 18.95 19.20 1,541,029 -0.54(-2.74%)
Jun 17, 2009 19.67 20.01 19.29 19.74 371,220 +0.03(+0.14%)
Jun 16, 2009 19.78 20.11 19.60 19.71 285,763 -0.23(-1.14%)
Jun 15, 2009 20.22 20.42 19.71 19.94 359,034 -0.52(-2.55%)
Jun 12, 2009 20.52 20.79 20.19 20.46 325,027 -0.16(-0.78%)
Jun 11, 2009 20.80 21.08 20.51 20.62 388,192 -0.21(-1.00%)
Jun 10, 2009 21.79 21.79 20.74 20.83 378,949 -0.71(-3.30%)
Jun 09, 2009 21.70 21.94 21.42 21.54 418,702 -0.05(-0.22%)
Jun 08, 2009 21.71 21.93 21.47 21.59 660,940 -0.59(-2.65%)
Jun 05, 2009 21.33 22.25 21.02 22.18 885,521 +0.91(+4.28%)
Jun 04, 2009 20.57 21.32 20.48 21.27 405,886 +0.71(+3.46%)
Jun 03, 2009 20.29 20.65 20.10 20.56 539,436 -0.07(-0.36%)
Jun 02, 2009 19.92 20.82 19.55 20.63 857,312 +0.61(+3.06%)
Jun 01, 2009 19.83 20.11 19.71 20.02 522,206 +0.31(+1.59%)
May 29, 2009 19.60 19.71 19.17 19.71 491,753 +0.12(+0.63%)
May 28, 2009 20.00 20.34 19.29 19.58 498,873 -0.27(-1.34%)
May 27, 2009 20.64 20.90 19.83 19.85 498,215 -0.80(-3.85%)
May 26, 2009 19.18 20.65 19.17 20.64 655,180 +1.16(+5.93%)
May 22, 2009 19.43 19.81 19.33 19.49 321,219 +0.07(+0.34%)
May 21, 2009 19.58 20.14 19.10 19.42 714,261 -0.74(-3.67%)
May 20, 2009 20.58 20.69 20.07 20.16 567,565 +0.22(+1.09%)
May 19, 2009 20.39 20.58 19.86 19.94 589,666 -0.45(-2.23%)
May 18, 2009 19.22 20.46 19.03 20.40 892,742 +1.35(+7.11%)
May 15, 2009 19.07 19.42 18.90 19.04 1,021,734 -0.12(-0.64%)
May 14, 2009 18.79 19.26 18.41 19.17 1,542,738 +0.26(+1.35%)
May 13, 2009 19.91 20.53 18.83 18.91 891,113 -1.57(-7.68%)
May 12, 2009 20.82 21.23 20.00 20.48 746,102 -0.11(-0.55%)
May 11, 2009 20.96 21.33 20.30 20.60 551,282 -1.19(-5.48%)
May 08, 2009 21.24 21.94 20.49 21.79 943,510 +0.52(+2.45%)
May 07, 2009 22.30 22.54 21.15 21.27 750,562 -1.04(-4.67%)
May 06, 2009 21.95 22.38 21.48 22.31 718,959 +0.64(+2.97%)
May 05, 2009 22.02 22.15 21.33 21.67 460,478 -0.54(-2.43%)
May 04, 2009 21.56 22.35 21.52 22.21 735,382 +0.85(+3.99%)
May 01, 2009 21.52 21.77 21.13 21.35 522,749 -0.23(-1.05%)
Apr 30, 2009 20.85 22.90 20.71 21.58 1,472,551 +0.79(+3.78%)
Apr 29, 2009 20.74 21.07 20.45 20.80 956,152 +0.21(+1.01%)
Apr 28, 2009 19.87 21.06 19.82 20.59 771,719 +0.45(+2.21%)
Apr 27, 2009 20.28 20.67 20.06 20.14 575,789 -0.46(-2.25%)
Apr 24, 2009 20.67 20.86 19.98 20.61 876,468 +0.13(+0.65%)
Apr 23, 2009 20.43 20.68 19.95 20.47 1,078,743 +0.19(+0.93%)
Apr 22, 2009 20.22 21.05 19.20 20.28 706,369 -0.53(-2.55%)
Apr 21, 2009 19.83 20.86 19.64 20.81 634,147 +0.85(+4.27%)
Apr 20, 2009 21.43 21.43 19.89 19.96 946,547 -0.87(-4.18%)
Apr 17, 2009 20.68 21.06 20.49 20.83 1,039,515 +0.21(+1.01%)
Apr 16, 2009 21.06 21.07 20.31 20.62 756,284 -0.25(-1.18%)
Apr 15, 2009 20.26 20.99 20.15 20.87 678,100 +0.46(+2.28%)
Apr 14, 2009 21.15 21.25 20.37 20.41 784,016 -1.00(-4.69%)
Apr 13, 2009 21.20 21.75 20.72 21.41 756,623 +0.22(+1.03%)
Apr 09, 2009 19.95 21.22 19.90 21.19 1,503,209 +1.28(+6.42%)
Apr 08, 2009 23.36 23.68 18.19 19.91 4,289,259 -5.36(-21.21%)
Apr 07, 2009 25.96 26.28 25.27 25.28 743,896 -1.08(-4.10%)
Apr 06, 2009 26.27 26.60 25.80 26.36 563,853 -0.10(-0.39%)
Apr 03, 2009 26.05 26.46 25.90 26.46 722,013 +0.27(+1.05%)
Apr 02, 2009 25.39 26.63 25.32 26.19 780,585 +1.15(+4.58%)
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.