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 (%)
Sep 30, 2009 26.86 26.91 26.10 26.45 311,586 -0.27(-0.99%)
Sep 29, 2009 26.35 26.94 26.13 26.72 435,392 +0.42(+1.59%)
Sep 28, 2009 25.45 26.30 25.45 26.30 252,340 +0.97(+3.81%)
Sep 25, 2009 25.82 25.84 25.10 25.33 258,665 -0.47(-1.84%)
Sep 24, 2009 26.54 26.69 25.68 25.81 556,574 -0.64(-2.44%)
Sep 23, 2009 27.20 27.32 26.45 26.45 350,534 -0.85(-3.12%)
Sep 22, 2009 27.26 27.34 26.69 27.30 328,833 +0.19(+0.70%)
Sep 21, 2009 26.27 27.38 26.27 27.11 693,793 +0.66(+2.51%)
Sep 18, 2009 26.56 26.83 26.03 26.45 702,354 -0.13(-0.50%)
Sep 17, 2009 25.10 26.86 24.94 26.58 1,435,028 +2.14(+8.76%)
Sep 16, 2009 24.54 25.23 24.24 24.44 545,945 -0.07(-0.27%)
Sep 15, 2009 24.10 24.61 23.70 24.51 473,987 +0.45(+1.89%)
Sep 14, 2009 24.08 24.36 23.79 24.05 357,929 -0.33(-1.36%)
Sep 11, 2009 24.72 25.09 24.30 24.39 474,851 -0.26(-1.04%)
Sep 10, 2009 24.51 24.65 24.17 24.64 464,847 +0.23(+0.93%)
Sep 09, 2009 23.22 24.43 23.22 24.41 391,029 +0.51(+2.14%)
Sep 08, 2009 22.93 23.91 22.81 23.90 311,953 +1.17(+5.13%)
Sep 04, 2009 22.72 22.90 22.40 22.74 185,200 -0.09(-0.41%)
Sep 03, 2009 22.45 22.84 22.22 22.83 207,527 +0.62(+2.77%)
Sep 02, 2009 22.26 22.72 22.09 22.22 415,528 -0.22(-0.97%)
Sep 01, 2009 23.12 23.39 22.35 22.43 375,882 -0.91(-3.90%)
Aug 31, 2009 22.43 23.34 22.39 23.34 252,689 +0.45(+1.94%)
Aug 28, 2009 23.26 23.38 22.53 22.90 254,445 -0.22(-0.94%)
Aug 27, 2009 23.07 23.43 22.82 23.12 241,116 -0.22(-0.93%)
Aug 26, 2009 23.09 23.65 22.94 23.33 195,884 +0.18(+0.78%)
Aug 25, 2009 23.78 23.96 23.08 23.15 443,600 -0.52(-2.20%)
Aug 24, 2009 23.57 23.87 23.46 23.68 322,339 +0.34(+1.46%)
Aug 21, 2009 23.05 23.35 22.88 23.33 199,108 +0.38(+1.65%)
Aug 20, 2009 22.95 23.13 22.63 22.95 208,437 +0.00(+0.00%)
Aug 19, 2009 22.59 23.12 22.33 22.95 365,089 +0.02(+0.08%)
Aug 18, 2009 22.71 22.97 22.51 22.94 226,589 +0.45(+1.98%)
Aug 17, 2009 22.31 22.81 22.17 22.49 451,553 -0.06(-0.25%)
Aug 14, 2009 22.71 23.02 22.41 22.55 179,037 -0.16(-0.71%)
Aug 13, 2009 23.14 23.30 22.59 22.71 238,169 -0.12(-0.54%)
Aug 12, 2009 22.70 23.03 22.49 22.83 252,502 +0.00(+0.00%)
Aug 11, 2009 23.05 23.25 22.55 22.83 308,536 -0.25(-1.07%)
Aug 10, 2009 22.26 23.30 22.26 23.08 407,994 +0.82(+3.70%)
Aug 07, 2009 21.95 22.43 21.77 22.25 428,072 +0.54(+2.49%)
Aug 06, 2009 22.00 22.09 21.63 21.71 230,081 -0.09(-0.43%)
Aug 05, 2009 21.91 22.07 21.66 21.81 345,532 -0.10(-0.48%)
Aug 04, 2009 21.35 21.93 21.14 21.91 492,771 +0.58(+2.71%)
Aug 03, 2009 21.29 21.76 20.82 21.34 342,550 +0.16(+0.76%)
Jul 31, 2009 20.92 21.20 20.79 21.17 426,505 +0.24(+1.13%)
Jul 30, 2009 20.08 22.09 19.89 20.94 1,281,314 +2.07(+10.94%)
Jul 29, 2009 18.80 19.09 18.69 18.87 537,214 +0.00(+0.00%)
Jul 28, 2009 18.78 19.08 18.71 18.87 272,317 +0.08(+0.40%)
Jul 27, 2009 18.67 18.95 18.49 18.80 285,869 -0.04(-0.20%)
Jul 24, 2009 18.47 18.92 18.36 18.83 1,837 +0.09(+0.45%)
Jul 23, 2009 18.08 18.84 18.08 18.75 310,886 +0.56(+3.07%)
Jul 22, 2009 17.86 18.30 17.86 18.19 226,028 +0.18(+1.00%)
Jul 21, 2009 18.25 18.39 17.79 18.01 309,961 -0.08(-0.42%)
Jul 20, 2009 18.09 18.20 17.76 18.09 470,772 +0.09(+0.53%)
Jul 17, 2009 18.15 18.26 17.88 17.99 357,196 -0.03(-0.16%)
Jul 16, 2009 17.98 18.12 17.72 18.02 477,844 +0.05(+0.26%)
Jul 15, 2009 18.18 18.19 17.83 17.97 776,141 -0.15(-0.84%)
Jul 14, 2009 18.25 18.40 17.76 18.12 489,033 -0.20(-1.09%)
Jul 13, 2009 17.71 18.32 17.71 18.32 530,086 +1.01(+5.86%)
Jul 10, 2009 17.11 17.46 16.93 17.31 378,926 +0.15(+0.88%)
Jul 09, 2009 18.11 18.12 17.01 17.16 957,218 -0.48(-2.74%)
Jul 08, 2009 18.52 18.56 17.33 17.64 825,655 -0.83(-4.51%)
Jul 07, 2009 18.40 18.74 18.26 18.47 549,109 +0.18(+0.98%)
Jul 06, 2009 18.73 18.94 18.16 18.29 547,348 -0.34(-1.83%)
Jul 02, 2009 18.93 19.17 18.63 18.63 292,386 -0.46(-2.43%)
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.