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 (%)
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.