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 (%)
Aug 31, 2010 12.61 12.94 12.46 12.61 4,961 -0.39(-2.99%)
Aug 30, 2010 13.21 13.31 12.97 13.00 277,979 -0.27(-2.00%)
Aug 27, 2010 13.26 13.26 13.01 13.26 348,577 +0.21(+1.60%)
Aug 26, 2010 13.41 13.42 13.05 13.05 1,014 -0.34(-2.55%)
Aug 25, 2010 13.31 13.42 13.25 13.40 1,004 +0.01(+0.07%)
Aug 24, 2010 13.37 13.49 13.28 13.39 4,082 -0.12(-0.91%)
Aug 23, 2010 13.64 13.71 13.49 13.51 274,591 -0.10(-0.77%)
Aug 20, 2010 13.48 13.62 13.40 13.61 281,727 +0.10(+0.77%)
Aug 19, 2010 13.65 13.77 13.39 13.51 3,508 -0.22(-1.59%)
Aug 18, 2010 13.64 13.85 13.59 13.73 15,746 +0.04(+0.28%)
Aug 17, 2010 13.57 13.72 13.46 13.69 2,422 +0.18(+1.33%)
Aug 16, 2010 13.55 13.64 13.41 13.51 296,278 -0.08(-0.56%)
Aug 13, 2010 13.59 13.85 13.54 13.59 326,516 -0.23(-1.65%)
Aug 12, 2010 13.83 13.99 13.77 13.81 350,798 -0.14(-1.02%)
Aug 11, 2010 14.31 14.43 13.93 13.95 4,398 -0.59(-4.04%)
Aug 10, 2010 14.78 14.78 14.41 14.54 733,757 -0.41(-2.72%)
Aug 09, 2010 14.80 14.98 14.71 14.95 267,025 +0.28(+1.94%)
Aug 06, 2010 14.67 14.89 14.55 14.67 346,303 -0.19(-1.28%)
Aug 05, 2010 14.84 14.99 14.78 14.85 197,211 -0.05(-0.32%)
Aug 04, 2010 14.69 14.97 14.69 14.90 187,248 +0.22(+1.48%)
Aug 03, 2010 14.71 14.93 14.65 14.68 208,423 -0.10(-0.70%)
Aug 02, 2010 15.09 15.09 14.67 14.79 325,772 -0.09(-0.64%)
Jul 30, 2010 14.88 15.02 14.59 14.88 421,061 +0.03(+0.19%)
Jul 29, 2010 14.45 15.13 14.36 14.85 429,586 +0.17(+1.16%)
Jul 28, 2010 14.68 14.92 14.53 14.68 1,629 -0.15(-1.02%)
Jul 27, 2010 15.00 15.14 14.81 14.84 500,070 -0.08(-0.51%)
Jul 26, 2010 14.62 14.91 14.51 14.91 364,670 +0.37(+2.54%)
Jul 23, 2010 14.28 14.58 14.10 14.54 493,194 +0.25(+1.72%)
Jul 22, 2010 13.93 14.35 13.83 14.30 614,014 +0.53(+3.85%)
Jul 21, 2010 14.31 14.42 13.76 13.77 672,390 -0.32(-2.29%)
Jul 20, 2010 13.33 14.15 13.33 14.09 488,433 +0.27(+1.99%)
Jul 19, 2010 13.77 13.87 13.60 13.81 343,864 +0.12(+0.90%)
Jul 16, 2010 13.69 14.02 13.66 13.69 455,069 -0.35(-2.50%)
Jul 15, 2010 14.27 14.28 13.84 14.04 552,081 -0.21(-1.46%)
Jul 14, 2010 14.51 14.52 14.15 14.25 546,193 -0.35(-2.40%)
Jul 13, 2010 14.60 14.72 14.45 14.60 3,984 +0.21(+1.45%)
Jul 12, 2010 14.58 14.58 14.27 14.39 431,209 -0.18(-1.24%)
Jul 09, 2010 14.57 14.57 14.18 14.57 764,061 +0.21(+1.45%)
Jul 08, 2010 14.36 14.45 14.19 14.36 1,210 +0.09(+0.66%)
Jul 07, 2010 14.37 14.41 14.13 14.27 903,102 -0.03(-0.20%)
Jul 06, 2010 14.30 15.01 14.20 14.30 2,554 -0.45(-3.02%)
Jul 02, 2010 14.74 15.05 14.58 14.74 624,555 -0.22(-1.46%)
Jul 01, 2010 15.20 15.26 14.69 14.96 710,833 -0.26(-1.68%)
Jun 30, 2010 15.21 15.75 15.19 15.21 3,573 -0.53(-3.37%)
Jun 29, 2010 16.10 16.32 15.59 15.75 711,727 -0.78(-4.70%)
Jun 25, 2010 16.52 16.75 16.14 16.52 4,228,747 +0.29(+1.81%)
Jun 24, 2010 16.04 16.29 16.01 16.23 468,849 +0.11(+0.71%)
Jun 23, 2010 16.11 16.32 16.04 16.11 369,098 -0.03(-0.18%)
Jun 22, 2010 16.27 16.47 16.13 16.14 347,229 -0.13(-0.82%)
Jun 21, 2010 16.60 16.64 16.23 16.28 297,185 -0.16(-0.98%)
Jun 18, 2010 16.44 16.45 16.15 16.44 495,919 +0.21(+1.28%)
Jun 17, 2010 16.57 16.59 16.13 16.23 476,703 -0.35(-2.11%)
Jun 16, 2010 16.29 16.72 16.22 16.58 679,511 +0.18(+1.10%)
Jun 15, 2010 16.41 16.47 16.13 16.40 472,038 +0.22(+1.35%)
Jun 14, 2010 16.03 16.33 15.96 16.18 587,591 +0.18(+1.12%)
Jun 11, 2010 15.55 16.00 15.48 16.00 292,393 +0.22(+1.38%)
Jun 10, 2010 15.57 15.78 15.40 15.78 575,959 +0.32(+2.08%)
Jun 09, 2010 15.43 15.57 15.38 15.46 574,224 +0.07(+0.43%)
Jun 08, 2010 15.54 15.71 15.24 15.39 633,086 -0.16(-1.04%)
Jun 07, 2010 15.55 15.76 15.49 15.56 460,221 +0.03(+0.18%)
Jun 04, 2010 15.53 15.92 15.51 15.53 439,720 -0.49(-3.08%)
Jun 03, 2010 15.92 16.09 15.81 16.02 402,841 -0.01(-0.06%)
Jun 02, 2010 15.71 16.04 15.58 16.03 20,015 +0.45(+2.92%)
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.