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, 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%)
Sep 01, 2011 10.80 10.95 10.38 10.45 395,420 -0.33(-3.08%)
Aug 31, 2011 11.13 11.16 10.71 10.78 567,219 -0.31(-2.82%)
Aug 30, 2011 11.01 11.15 10.77 11.09 357,307 +0.02(+0.17%)
Aug 29, 2011 10.55 11.09 10.52 11.07 640,001 +0.69(+6.66%)
Aug 26, 2011 10.23 10.62 10.08 10.38 434,005 +0.09(+0.83%)
Aug 25, 2011 10.90 11.07 10.22 10.30 501,656 -0.45(-4.23%)
Aug 24, 2011 10.35 10.80 10.35 10.75 472,788 +0.37(+3.56%)
Aug 23, 2011 10.06 10.38 9.947 10.38 617,161 +0.37(+3.69%)
Aug 22, 2011 10.32 10.39 9.962 10.01 520,668 -0.07(-0.66%)
Aug 19, 2011 9.881 10.28 9.796 10.08 598,367 +0.01(+0.09%)
Aug 18, 2011 10.23 10.40 9.919 10.07 1,199,122 -0.61(-5.68%)
Aug 17, 2011 10.79 10.91 10.55 10.68 646,605 -0.06(-0.53%)
Aug 16, 2011 11.11 11.12 10.59 10.73 785,722 -0.52(-4.63%)
Aug 15, 2011 10.92 11.26 10.88 11.25 516,988 +0.44(+4.03%)
Aug 12, 2011 11.33 11.35 10.65 10.82 900,099 -0.35(-3.14%)
Aug 11, 2011 10.15 11.33 10.15 11.17 1,046,252 +1.10(+10.91%)
Aug 10, 2011 10.14 10.54 9.962 10.07 1,240,809 -0.30(-2.92%)
Aug 09, 2011 10.25 10.38 9.540 10.37 1,862,388 +0.54(+5.49%)
Aug 08, 2011 10.25 10.58 9.796 9.834 1,511,010 -0.74(-6.99%)
Aug 05, 2011 10.59 10.77 10.36 10.57 1,579,577 +0.04(+0.36%)
Aug 04, 2011 11.28 11.44 10.42 10.53 1,253,673 -0.70(-6.24%)
Aug 03, 2011 11.41 11.46 11.04 11.24 894,746 -0.13(-1.17%)
Aug 02, 2011 11.50 11.63 11.36 11.37 904,992 -0.16(-1.40%)
Aug 01, 2011 11.64 11.73 11.43 11.53 1,019,618 +0.00(+0.00%)
Jul 29, 2011 11.42 11.62 11.31 11.53 622,490 -0.04(-0.33%)
Jul 28, 2011 11.21 11.79 11.18 11.57 945,901 +0.37(+3.30%)
Jul 27, 2011 11.54 11.85 11.20 11.20 1,152,019 -0.04(-0.34%)
Jul 26, 2011 11.08 11.30 10.91 11.24 375,987 +0.15(+1.37%)
Jul 25, 2011 11.02 11.22 10.84 11.08 531,841 -0.06(-0.51%)
Jul 22, 2011 11.09 11.17 11.04 11.14 421,885 -0.01(-0.09%)
Jul 21, 2011 10.78 11.20 10.54 11.15 975,512 +0.45(+4.25%)
Jul 20, 2011 10.44 10.77 10.41 10.70 1,110,292 +0.27(+2.54%)
Jul 19, 2011 10.25 10.52 10.22 10.43 1,388,284 +0.23(+2.23%)
Jul 18, 2011 10.35 10.38 10.18 10.20 737,443 -0.22(-2.09%)
Jul 15, 2011 11.16 11.16 10.34 10.42 1,173,190 -0.15(-1.43%)
Jul 14, 2011 11.18 11.20 10.53 10.57 1,656,163 -0.59(-5.26%)
Jul 13, 2011 11.30 12.38 10.63 11.16 4,462,138 -1.81(-13.95%)
Jul 12, 2011 12.64 13.09 12.61 12.97 376,434 +0.26(+2.01%)
Jul 11, 2011 12.94 13.04 12.69 12.71 250,609 -0.36(-2.75%)
Jul 08, 2011 13.17 13.31 12.97 13.07 211,209 -0.28(-2.13%)
Jul 07, 2011 13.27 13.43 13.18 13.36 358,841 +0.21(+1.58%)
Jul 06, 2011 13.17 13.23 13.09 13.15 285,877 -0.07(-0.50%)
Jul 05, 2011 13.27 13.32 13.20 13.22 258,920 -0.07(-0.50%)
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.