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 (%)
Nov 30, 2011 9.701 10.13 9.521 10.09 827,944 +0.68(+7.25%)
Nov 29, 2011 9.464 9.625 9.313 9.407 364,805 -0.01(-0.10%)
Nov 28, 2011 9.284 9.441 9.275 9.417 375,975 +0.45(+5.07%)
Nov 25, 2011 9.095 9.275 8.962 8.962 207,453 -0.17(-1.87%)
Nov 23, 2011 9.133 9.227 9.038 9.133 522,893 -0.12(-1.33%)
Nov 22, 2011 9.663 9.687 9.171 9.256 667,080 -0.42(-4.31%)
Nov 21, 2011 9.559 9.786 9.417 9.673 449,448 -0.05(-0.49%)
Nov 18, 2011 9.616 9.777 9.474 9.720 376,641 +0.12(+1.28%)
Nov 17, 2011 9.767 9.777 9.474 9.597 592,089 -0.16(-1.65%)
Nov 16, 2011 9.891 10.00 9.720 9.758 540,197 -0.26(-2.55%)
Nov 15, 2011 9.929 10.12 9.682 10.01 411,423 +0.05(+0.48%)
Nov 14, 2011 10.02 10.15 9.947 9.966 557,214 -0.11(-1.13%)
Nov 11, 2011 9.777 10.10 9.644 10.08 559,450 +0.45(+4.62%)
Nov 10, 2011 10.12 10.15 9.569 9.635 1,014,215 -0.28(-2.87%)
Nov 09, 2011 10.19 10.21 9.824 9.919 770,111 -0.62(-5.85%)
Nov 08, 2011 10.69 10.78 10.22 10.53 653,742 -0.10(-0.98%)
Nov 07, 2011 10.65 10.80 10.42 10.64 462,955 +0.00(+0.00%)
Nov 04, 2011 10.96 11.13 10.60 10.64 777,332 -0.68(-6.02%)
Nov 03, 2011 10.89 11.39 9.692 11.32 812,008 +0.80(+7.56%)
Nov 02, 2011 10.41 10.65 10.28 10.53 566,744 +0.31(+3.06%)
Nov 01, 2011 10.35 10.68 10.09 10.21 749,497 -0.60(-5.52%)
Oct 31, 2011 11.03 11.11 10.81 10.81 583,341 -0.43(-3.79%)
Oct 28, 2011 11.43 11.52 11.15 11.24 510,882 -0.25(-2.15%)
Oct 27, 2011 11.05 11.65 11.05 11.48 742,720 +0.83(+7.83%)
Oct 26, 2011 10.61 10.78 10.38 10.65 514,781 +0.23(+2.18%)
Oct 25, 2011 10.80 10.80 10.35 10.42 606,382 -0.51(-4.68%)
Oct 24, 2011 10.65 11.04 10.55 10.93 553,927 +0.33(+3.13%)
Oct 21, 2011 10.67 10.89 10.46 10.60 778,950 +0.12(+1.18%)
Oct 20, 2011 10.61 10.69 10.24 10.48 720,536 -0.07(-0.63%)
Oct 19, 2011 10.83 10.96 10.53 10.54 798,176 -0.30(-2.80%)
Oct 18, 2011 10.50 10.93 10.45 10.85 834,828 +0.47(+4.57%)
Oct 17, 2011 10.69 11.10 10.27 10.37 820,992 +0.02(+0.18%)
Oct 14, 2011 10.49 10.55 10.11 10.35 352,386 -0.02(-0.18%)
Oct 13, 2011 9.758 10.39 9.663 10.37 1,107,579 +0.56(+5.69%)
Oct 12, 2011 9.824 10.17 9.739 9.815 652,053 +0.06(+0.58%)
Oct 11, 2011 9.531 9.891 9.531 9.758 435,085 +0.12(+1.28%)
Oct 10, 2011 9.389 9.644 9.351 9.635 506,454 +0.46(+5.06%)
Oct 07, 2011 9.606 9.644 9.038 9.171 458,164 -0.44(-4.54%)
Oct 06, 2011 9.540 9.644 9.351 9.606 337,646 +0.16(+1.71%)
Oct 05, 2011 9.284 9.521 9.057 9.445 305,961 +0.19(+2.05%)
Oct 04, 2011 8.621 9.284 8.470 9.256 796,328 +0.50(+5.74%)
Oct 03, 2011 9.341 9.445 8.744 8.754 562,928 -0.52(-5.62%)
Sep 30, 2011 9.881 9.900 9.265 9.275 611,707 -0.79(-7.82%)
Sep 29, 2011 9.910 10.08 9.654 10.06 363,911 +0.36(+3.71%)
Sep 28, 2011 10.53 10.53 9.701 9.701 568,919 -0.83(-7.91%)
Sep 27, 2011 10.45 10.97 10.36 10.53 582,506 +0.26(+2.49%)
Sep 26, 2011 10.03 10.29 9.782 10.28 438,411 +0.36(+3.63%)
Sep 23, 2011 9.815 10.26 9.805 9.919 472,219 +0.09(+0.96%)
Sep 22, 2011 9.606 9.966 9.587 9.824 547,770 -0.08(-0.77%)
Sep 21, 2011 10.35 10.46 9.891 9.900 357,665 -0.47(-4.57%)
Sep 20, 2011 10.78 10.90 10.35 10.37 374,289 -0.31(-2.93%)
Sep 19, 2011 10.82 10.85 10.59 10.69 276,762 -0.36(-3.26%)
Sep 16, 2011 11.15 11.17 10.67 11.05 409,282 -0.02(-0.17%)
Sep 15, 2011 10.91 11.13 10.83 11.07 336,181 +0.24(+2.19%)
Sep 14, 2011 10.46 11.00 10.38 10.83 619,021 +0.50(+4.86%)
Sep 13, 2011 10.27 10.41 10.08 10.33 549,434 +0.10(+1.02%)
Sep 12, 2011 10.07 10.32 9.919 10.22 676,580 +0.00(+0.00%)
Sep 09, 2011 10.10 10.28 9.995 10.22 768,168 +0.02(+0.19%)
Sep 08, 2011 10.79 10.99 10.09 10.20 779,016 -0.68(-6.27%)
Sep 07, 2011 10.07 10.90 10.04 10.89 680,980 +0.97(+9.74%)
Sep 06, 2011 9.682 9.919 9.606 9.919 476,870 -0.05(-0.48%)
Sep 02, 2011 10.18 10.30 9.957 9.966 502,592 -0.48(-4.62%)
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.