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 28, 2019 30.23 30.23 0 +0.00(+0.00%)
Feb 27, 2019 30.24 30.26 30.22 30.23 706,369 -0.02(-0.07%)
Feb 26, 2019 30.25 30.27 30.22 30.25 310,196 +0.02(+0.07%)
Feb 25, 2019 30.25 30.27 30.21 30.23 550,834 -0.01(-0.03%)
Feb 22, 2019 30.24 30.26 30.22 30.24 126,291 +0.00(+0.00%)
Feb 21, 2019 30.24 30.26 30.23 30.24 105,997 -0.02(-0.07%)
Feb 20, 2019 30.23 30.26 30.22 30.26 280,595 +0.01(+0.03%)
Feb 19, 2019 30.20 30.26 30.19 30.25 213,172 +0.04(+0.13%)
Feb 15, 2019 30.20 30.23 30.19 30.21 153,354 +0.02(+0.07%)
Feb 14, 2019 30.18 30.21 30.16 30.19 377,706 -0.01(-0.03%)
Feb 13, 2019 30.23 30.25 30.16 30.20 306,071 -0.03(-0.10%)
Feb 12, 2019 30.22 30.24 30.20 30.23 370,079 +0.02(+0.07%)
Feb 11, 2019 30.21 30.24 30.18 30.21 275,214 -0.03(-0.10%)
Feb 08, 2019 30.21 30.24 30.18 30.24 344,395 +0.03(+0.10%)
Feb 07, 2019 30.20 30.21 30.18 30.21 268,748 +0.02(+0.07%)
Feb 06, 2019 30.19 30.21 30.19 30.19 221,709 -0.02(-0.07%)
Feb 05, 2019 30.22 30.22 30.18 30.21 159,037 +0.00(+0.00%)
Feb 04, 2019 30.20 30.23 30.18 30.21 311,958 +0.02(+0.07%)
Feb 01, 2019 30.18 30.19 30.14 30.19 691,898 +0.00(+0.00%)
Jan 31, 2019 30.17 30.20 30.17 30.19 208,602 +0.01(+0.03%)
Jan 30, 2019 30.17 30.20 30.16 30.18 259,985 +0.01(+0.03%)
Jan 29, 2019 30.15 30.23 30.15 30.17 520,349 +0.02(+0.07%)
Jan 28, 2019 30.16 30.18 30.14 30.15 175,910 -0.01(-0.03%)
Jan 25, 2019 30.13 30.19 30.11 30.16 201,164 +0.04(+0.13%)
Jan 24, 2019 30.07 30.20 30.07 30.12 473,964 +0.05(+0.17%)
Jan 23, 2019 30.06 30.12 30.03 30.07 1,099,591 +0.01(+0.03%)
Jan 22, 2019 30.06 30.08 30.06 30.06 328,870 +0.00(+0.00%)
Jan 18, 2019 30.07 30.11 30.05 30.06 347,803 -0.02(-0.07%)
Jan 17, 2019 30.05 30.09 30.04 30.08 603,627 +0.02(+0.07%)
Jan 16, 2019 30.06 30.08 30.04 30.06 481,353 +0.01(+0.03%)
Jan 15, 2019 30.04 30.08 30.02 30.05 884,823 +0.06(+0.20%)
Jan 14, 2019 30.03 30.11 29.99 29.99 773,197 -0.06(-0.20%)
Jan 11, 2019 30.06 30.07 30.02 30.05 412,653 +0.02(+0.07%)
Jan 10, 2019 30.07 30.11 30.03 30.03 308,922 +0.00(+0.00%)
Jan 09, 2019 30.13 30.13 30.03 30.03 484,868 -0.09(-0.30%)
Jan 08, 2019 30.08 30.13 30.04 30.12 522,025 +0.08(+0.27%)
Jan 07, 2019 30.07 30.09 30.03 30.04 556,734 -0.04(-0.13%)
Jan 04, 2019 30.05 30.13 30.01 30.08 534,534 +0.04(+0.13%)
Jan 03, 2019 29.98 30.11 29.98 30.04 359,453 +0.07(+0.23%)
Jan 02, 2019 30.15 30.18 29.93 29.97 663,871 -0.20(-0.66%)
Dec 31, 2018 30.15 30.21 30.12 30.17 341,589 +0.03(+0.10%)
Dec 28, 2018 30.15 30.16 30.10 30.14 616,825 -0.05(-0.17%)
Dec 27, 2018 30.06 30.19 30.03 30.19 553,762 +0.01(+0.03%)
Dec 26, 2018 29.91 30.18 29.89 30.18 743,253 +0.29(+0.97%)
Dec 24, 2018 29.93 29.93 29.78 29.89 345,097 -0.06(-0.20%)
Dec 21, 2018 29.93 29.99 29.85 29.95 1,472,401 +0.04(+0.13%)
Dec 20, 2018 29.94 30.00 29.89 29.91 652,223 -0.07(-0.23%)
Dec 19, 2018 29.83 30.02 29.83 29.98 1,458,438 +0.19(+0.64%)
Dec 18, 2018 29.98 30.00 29.62 29.79 1,261,465 -0.15(-0.50%)
Dec 17, 2018 29.99 30.01 29.93 29.94 587,505 -0.04(-0.13%)
Dec 14, 2018 29.99 30.02 29.98 29.98 353,015 -0.01(-0.03%)
Dec 13, 2018 30.00 30.01 29.98 29.99 587,081 -0.01(-0.03%)
Dec 12, 2018 30.01 30.07 29.99 30.00 291,382 +0.01(+0.03%)
Dec 11, 2018 30.01 30.03 29.97 29.99 330,483 +0.02(+0.07%)
Dec 10, 2018 30.04 30.06 29.94 29.97 639,452 -0.05(-0.17%)
Dec 07, 2018 30.07 30.09 30.01 30.02 755,345 -0.03(-0.10%)
Dec 06, 2018 30.05 30.16 30.03 30.05 1,304,592 -0.01(-0.03%)
Dec 04, 2018 30.09 30.13 30.03 30.06 820,495 -0.04(-0.13%)
Dec 03, 2018 30.08 30.11 30.05 30.10 591,319 +0.04(+0.13%)
Nov 30, 2018 30.05 30.10 30.04 30.06 352,514 +0.01(+0.03%)
Nov 29, 2018 30.01 30.13 29.98 30.05 980,860 +0.00(+0.00%)
Nov 28, 2018 29.93 30.10 29.93 30.05 610,490 +0.15(+0.50%)
Nov 27, 2018 29.92 30.00 29.90 29.90 781,592 -0.01(-0.03%)
Nov 26, 2018 29.95 30.00 29.88 29.91 1,405,456 +0.03(+0.10%)
Nov 23, 2018 29.87 29.91 29.85 29.88 327,418 +0.01(+0.03%)
Nov 21, 2018 29.87 29.87 29.87 0 +0.01(+0.03%)
Nov 20, 2018 29.88 29.93 29.84 29.86 1,204,244 +0.03(+0.10%)
Nov 19, 2018 29.92 29.99 29.83 29.83 1,542,619 -0.03(-0.10%)
Nov 16, 2018 29.95 29.99 29.76 29.86 1,031,583 -0.10(-0.33%)
Nov 15, 2018 29.93 30.05 29.91 29.96 960,825 +0.05(+0.17%)
Nov 14, 2018 29.90 30.05 29.88 29.91 1,248,975 +0.03(+0.10%)
Nov 13, 2018 30.00 30.05 29.87 29.88 1,286,127 -0.12(-0.40%)
Nov 12, 2018 30.01 30.05 29.94 30.00 684,601 -0.08(-0.26%)
Nov 09, 2018 29.96 30.11 29.90 30.08 1,573,395 +0.14(+0.47%)
Nov 08, 2018 29.86 30.03 29.84 29.94 1,695,288 +0.03(+0.10%)
Nov 07, 2018 29.91 29.96 29.81 29.91 8,624,912 +2.29(+8.29%)
Nov 06, 2018 27.60 27.76 27.51 27.62 262,017 +0.00(+0.00%)
Nov 05, 2018 27.43 27.90 27.28 27.62 416,256 +0.19(+0.69%)
Nov 02, 2018 27.46 27.76 27.02 27.43 357,256 +0.08(+0.29%)
Nov 01, 2018 27.48 27.71 27.22 27.35 130,332 +0.00(+0.00%)
Oct 31, 2018 27.12 27.49 26.78 27.35 360,298 +0.45(+1.66%)
Oct 30, 2018 26.84 27.54 26.71 26.90 176,636 +0.14(+0.52%)
Oct 29, 2018 26.97 27.54 26.61 26.77 205,742 +0.07(+0.26%)
Oct 26, 2018 26.42 26.80 25.99 26.70 657,247 +0.05(+0.19%)
Oct 25, 2018 27.06 27.26 26.49 26.65 534,586 -0.46(-1.69%)
Oct 24, 2018 27.41 27.65 27.07 27.10 383,487 -0.36(-1.31%)
Oct 23, 2018 27.29 27.66 27.05 27.46 202,518 -0.11(-0.40%)
Oct 22, 2018 27.56 28.32 27.36 27.57 151,065 -0.03(-0.11%)
Oct 19, 2018 27.29 28.15 27.18 27.60 311,946 +0.30(+1.09%)
Oct 18, 2018 27.44 27.60 27.02 27.30 204,900 -0.28(-1.01%)
Oct 17, 2018 27.21 27.72 26.96 27.58 175,261 +0.28(+1.02%)
Oct 16, 2018 27.13 27.46 26.80 27.30 291,953 +0.30(+1.11%)
Oct 15, 2018 27.44 27.50 26.78 27.00 216,921 -0.50(-1.81%)
Oct 12, 2018 27.19 27.67 26.81 27.50 315,764 +0.56(+2.07%)
Oct 11, 2018 27.23 27.39 26.84 26.94 441,340 -0.55(-1.99%)
Oct 10, 2018 27.48 27.90 27.35 27.49 426,221 +0.05(+0.18%)
Oct 09, 2018 27.61 27.80 27.00 27.44 494,640 -0.24(-0.86%)
Oct 08, 2018 27.73 27.77 26.97 27.68 485,865 -0.13(-0.47%)
Oct 05, 2018 27.54 28.05 26.50 27.81 895,552 +0.29(+1.05%)
Oct 04, 2018 21.93 27.60 21.93 27.52 1,931,284 +5.56(+25.34%)
Oct 03, 2018 21.53 22.04 21.51 21.96 118,612 +0.53(+2.46%)
Oct 02, 2018 21.34 21.49 21.25 21.43 148,705 +0.09(+0.42%)
Oct 01, 2018 21.70 21.78 21.25 21.34 107,162 -0.22(-1.02%)
Sep 28, 2018 21.08 21.64 21.04 21.56 292,456 +0.41(+1.93%)
Sep 27, 2018 21.23 21.27 20.98 21.15 362,217 -0.02(-0.09%)
Sep 26, 2018 21.65 21.75 21.16 21.17 115,094 -0.49(-2.25%)
Sep 25, 2018 21.87 22.03 21.62 21.66 78,408 -0.21(-0.96%)
Sep 24, 2018 21.96 22.00 21.80 21.87 143,268 -0.16(-0.72%)
Sep 21, 2018 22.13 22.23 21.92 22.03 288,638 -0.08(-0.36%)
Sep 20, 2018 21.65 22.12 21.64 22.11 153,200 +0.50(+2.30%)
Sep 19, 2018 21.25 21.65 21.25 21.61 215,505 +0.31(+1.45%)
Sep 18, 2018 20.97 21.35 20.92 21.30 102,001 +0.37(+1.76%)
Sep 17, 2018 21.00 21.18 20.84 20.93 211,122 -0.10(-0.47%)
Sep 14, 2018 20.90 21.15 20.90 21.03 155,621 +0.10(+0.48%)
Sep 13, 2018 21.06 21.07 20.71 20.93 313,864 -0.20(-0.94%)
Sep 12, 2018 21.26 21.35 20.78 21.13 335,681 -0.22(-1.03%)
Sep 11, 2018 21.10 21.52 20.97 21.35 154,649 +0.26(+1.23%)
Sep 10, 2018 21.51 21.51 21.01 21.09 125,290 -0.33(-1.53%)
Sep 07, 2018 21.42 21.56 21.35 21.42 171,394 -0.05(-0.23%)
Sep 06, 2018 21.50 21.55 21.31 21.47 146,097 -0.01(-0.05%)
Sep 05, 2018 21.86 22.06 21.46 21.48 203,096 -0.36(-1.64%)
Sep 04, 2018 21.78 21.94 21.48 21.84 174,478 +0.06(+0.27%)
Aug 31, 2018 21.78 21.78 21.78 0 +0.26(+1.20%)
Aug 30, 2018 21.47 21.57 21.24 21.52 122,444 +0.02(+0.09%)
Aug 29, 2018 21.81 21.81 21.48 21.50 85,104 -0.26(-1.19%)
Aug 28, 2018 21.85 21.99 21.75 21.76 201,922 -0.09(-0.41%)
Aug 27, 2018 21.78 22.02 21.75 21.85 141,378 +0.12(+0.55%)
Aug 24, 2018 21.69 21.89 21.61 21.73 106,493 +0.09(+0.41%)
Aug 23, 2018 21.57 21.79 21.53 21.64 110,669 +0.06(+0.28%)
Aug 22, 2018 21.75 21.79 21.48 21.58 260,413 -0.23(-1.05%)
Aug 21, 2018 22.01 22.01 21.78 21.81 212,671 -0.21(-0.95%)
Aug 20, 2018 22.02 22.26 21.82 22.02 178,874 +0.05(+0.23%)
Aug 17, 2018 22.05 22.28 21.94 21.97 77,906 -0.15(-0.67%)
Aug 16, 2018 22.16 22.40 22.12 22.12 117,892 +0.12(+0.54%)
Aug 15, 2018 21.89 22.05 21.78 22.00 134,730 +0.07(+0.32%)
Aug 14, 2018 22.07 22.19 21.85 21.93 130,756 -0.05(-0.23%)
Aug 13, 2018 22.89 22.89 21.81 21.98 282,984 -0.91(-3.99%)
Aug 10, 2018 22.64 22.90 22.23 22.89 358,792 +0.19(+0.83%)
Aug 09, 2018 20.98 23.69 20.98 22.70 608,545 +2.19(+10.69%)
Aug 08, 2018 20.84 21.01 19.51 20.51 882,348 -1.08(-5.01%)
Aug 07, 2018 21.57 21.89 21.47 21.59 121,906 +0.08(+0.37%)
Aug 06, 2018 21.46 21.65 21.22 21.51 79,540 +0.05(+0.23%)
Aug 03, 2018 21.92 21.96 21.40 21.46 136,966 -0.43(-1.95%)
Aug 02, 2018 21.95 21.99 21.77 21.89 85,956 -0.16(-0.72%)
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.