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, 2016 16.12 16.16 15.83 16.12 288,024 +0.09(+0.54%)
Jun 29, 2016 15.41 16.14 15.36 16.03 312,664 +0.81(+5.32%)
Jun 28, 2016 15.36 15.37 15.12 15.22 409,857 +0.13(+0.83%)
Jun 27, 2016 14.89 15.40 14.74 15.10 369,496 -0.07(-0.45%)
Jun 24, 2016 15.13 15.36 14.76 15.16 548,394 -0.86(-5.35%)
Jun 23, 2016 15.71 16.03 15.70 16.02 314,835 +0.55(+3.55%)
Jun 22, 2016 15.56 15.68 15.41 15.47 228,876 -0.06(-0.37%)
Jun 21, 2016 15.73 15.75 15.35 15.53 200,649 -0.13(-0.86%)
Jun 20, 2016 15.74 15.90 15.53 15.66 215,468 +0.19(+1.25%)
Jun 17, 2016 15.48 15.53 15.35 15.47 503,702 +0.03(+0.19%)
Jun 16, 2016 15.31 15.45 15.12 15.44 395,926 +0.01(+0.06%)
Jun 15, 2016 15.63 15.73 15.41 15.43 388,420 -0.09(-0.56%)
Jun 14, 2016 15.77 16.07 15.37 15.52 246,565 -0.34(-2.13%)
Jun 13, 2016 15.93 16.16 15.82 15.86 217,006 -0.17(-1.08%)
Jun 10, 2016 16.25 16.37 16.00 16.03 270,985 -0.45(-2.75%)
Jun 09, 2016 17.44 17.44 16.09 16.48 1,060,914 -1.17(-6.61%)
Jun 08, 2016 18.02 18.20 17.61 17.65 419,031 -0.40(-2.24%)
Jun 07, 2016 18.07 18.45 17.94 18.06 302,384 +0.02(+0.11%)
Jun 06, 2016 17.80 18.28 17.74 18.04 210,764 +0.29(+1.63%)
Jun 03, 2016 17.79 17.80 17.52 17.75 207,272 -0.23(-1.29%)
Jun 02, 2016 17.71 18.08 17.54 17.98 115,488 +0.13(+0.76%)
Jun 01, 2016 17.62 18.07 17.51 17.84 483,812 +0.07(+0.38%)
May 31, 2016 18.12 18.12 17.56 17.78 305,632 -0.25(-1.39%)
May 27, 2016 17.74 18.03 18.03 18.03 248,550 +0.29(+1.63%)
May 26, 2016 18.17 18.17 17.70 17.74 156,974 -0.39(-2.13%)
May 25, 2016 18.05 18.37 17.96 18.12 176,554 +0.09(+0.48%)
May 24, 2016 17.60 18.16 17.57 18.04 299,527 +0.53(+3.02%)
May 23, 2016 17.40 17.60 17.29 17.51 162,664 +0.12(+0.72%)
May 20, 2016 17.37 17.56 17.26 17.38 159,443 +0.12(+0.72%)
May 19, 2016 17.39 17.50 17.06 17.26 202,020 -0.22(-1.26%)
May 18, 2016 16.77 17.64 16.77 17.48 211,122 +0.64(+3.82%)
May 17, 2016 17.16 17.31 16.70 16.84 219,072 -0.38(-2.23%)
May 16, 2016 17.64 17.78 17.15 17.22 302,755 -0.43(-2.45%)
May 13, 2016 17.77 18.06 17.64 17.65 170,392 -0.16(-0.92%)
May 12, 2016 17.91 18.02 17.67 17.82 229,962 -0.01(-0.05%)
May 11, 2016 18.04 18.09 17.73 17.83 262,213 -0.32(-1.75%)
May 10, 2016 17.95 18.34 17.83 18.14 287,521 +0.29(+1.61%)
May 09, 2016 17.94 17.98 17.63 17.85 197,193 -0.11(-0.59%)
May 06, 2016 17.89 17.97 17.47 17.96 352,438 -0.19(-1.06%)
May 05, 2016 18.38 18.80 17.46 18.15 430,889 +0.36(+2.00%)
May 04, 2016 18.21 18.54 17.68 17.80 245,041 -0.50(-2.73%)
May 03, 2016 18.70 18.80 18.22 18.30 182,032 -0.61(-3.20%)
May 02, 2016 18.85 19.05 18.59 18.90 149,964 +0.15(+0.82%)
Apr 29, 2016 18.93 19.04 18.64 18.75 158,585 -0.21(-1.11%)
Apr 28, 2016 19.76 19.76 18.76 18.96 245,633 -0.88(-4.45%)
Apr 27, 2016 20.55 20.76 19.78 19.84 423,656 -0.61(-2.96%)
Apr 26, 2016 20.30 20.50 20.19 20.45 130,826 +0.17(+0.85%)
Apr 25, 2016 20.57 20.73 20.17 20.27 132,169 -0.40(-1.95%)
Apr 22, 2016 20.57 20.84 20.53 20.68 255,144 +0.17(+0.84%)
Apr 21, 2016 20.19 20.67 20.19 20.50 140,595 +0.28(+1.38%)
Apr 20, 2016 20.16 20.36 19.92 20.23 89,551 +0.00(+0.00%)
Apr 19, 2016 20.36 20.49 20.07 20.23 101,079 -0.13(-0.66%)
Apr 18, 2016 20.50 20.60 20.16 20.36 131,440 -0.18(-0.89%)
Apr 15, 2016 20.76 21.16 20.51 20.54 355,531 -0.21(-1.02%)
Apr 14, 2016 20.06 20.75 20.05 20.75 398,626 +0.59(+2.90%)
Apr 13, 2016 19.18 20.25 19.18 20.17 423,948 +1.20(+6.33%)
Apr 12, 2016 18.80 19.24 18.37 18.97 232,117 +0.25(+1.33%)
Apr 11, 2016 19.05 19.24 18.50 18.72 320,767 -0.21(-1.12%)
Apr 08, 2016 19.53 19.53 18.65 18.93 489,058 -0.49(-2.52%)
Apr 07, 2016 20.05 20.06 19.31 19.42 679,017 -1.46(-6.99%)
Apr 06, 2016 20.99 20.99 20.48 20.88 220,060 -0.07(-0.32%)
Apr 05, 2016 20.94 21.09 20.67 20.95 279,410 -0.21(-1.00%)
Apr 04, 2016 21.75 21.75 21.11 21.16 273,340 -0.63(-2.91%)
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.