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 28, 2018 21.18 21.74 21.14 21.66 291,100 +0.41(+1.93%)
Sep 27, 2018 21.33 21.37 21.08 21.25 360,538 -0.02(-0.09%)
Sep 26, 2018 21.75 21.85 21.26 21.27 114,561 -0.49(-2.25%)
Sep 25, 2018 21.97 22.13 21.72 21.76 78,045 -0.21(-0.96%)
Sep 24, 2018 22.06 22.10 21.90 21.97 142,604 -0.16(-0.72%)
Sep 21, 2018 22.23 22.33 22.02 22.13 287,300 -0.08(-0.36%)
Sep 20, 2018 21.75 22.22 21.74 22.21 152,490 +0.50(+2.30%)
Sep 19, 2018 21.35 21.75 21.35 21.71 214,506 +0.31(+1.45%)
Sep 18, 2018 21.07 21.45 21.02 21.40 101,529 +0.37(+1.76%)
Sep 17, 2018 21.10 21.28 20.94 21.03 210,144 -0.10(-0.47%)
Sep 14, 2018 21.00 21.25 21.00 21.13 154,900 +0.10(+0.48%)
Sep 13, 2018 21.16 21.16 20.81 21.03 312,409 -0.20(-0.94%)
Sep 12, 2018 21.36 21.45 20.88 21.23 334,125 -0.22(-1.03%)
Sep 11, 2018 21.20 21.62 21.07 21.45 153,932 +0.26(+1.23%)
Sep 10, 2018 21.61 21.61 21.11 21.19 124,710 -0.33(-1.53%)
Sep 07, 2018 21.52 21.66 21.45 21.52 170,600 -0.05(-0.23%)
Sep 06, 2018 21.60 21.65 21.41 21.57 145,420 -0.01(-0.05%)
Sep 05, 2018 21.96 22.16 21.56 21.58 202,155 -0.36(-1.64%)
Sep 04, 2018 21.88 22.04 21.58 21.94 173,669 +0.06(+0.27%)
Aug 31, 2018 21.88 21.88 21.88 0 +0.26(+1.20%)
Aug 30, 2018 21.57 21.67 21.34 21.62 121,877 +0.02(+0.09%)
Aug 29, 2018 21.91 21.91 21.58 21.60 84,710 -0.26(-1.19%)
Aug 28, 2018 21.95 22.09 21.85 21.86 200,986 -0.09(-0.41%)
Aug 27, 2018 21.88 22.12 21.85 21.95 140,723 +0.12(+0.55%)
Aug 24, 2018 21.79 21.99 21.71 21.83 106,000 +0.09(+0.41%)
Aug 23, 2018 21.67 21.89 21.63 21.74 110,156 +0.06(+0.28%)
Aug 22, 2018 21.85 21.89 21.58 21.68 259,206 -0.23(-1.05%)
Aug 21, 2018 22.11 22.11 21.88 21.91 211,685 -0.21(-0.95%)
Aug 20, 2018 22.12 22.36 21.92 22.12 178,045 -0.02(-0.09%)
Aug 17, 2018 22.22 22.45 22.11 22.14 77,300 -0.15(-0.67%)
Aug 16, 2018 22.33 22.57 22.29 22.29 116,975 +0.12(+0.54%)
Aug 15, 2018 22.06 22.22 21.95 22.17 133,682 +0.07(+0.32%)
Aug 14, 2018 22.24 22.36 22.02 22.10 129,739 -0.05(-0.23%)
Aug 13, 2018 23.07 23.07 21.98 22.15 280,782 -0.92(-3.99%)
Aug 10, 2018 22.82 23.08 22.40 23.07 356,000 +0.19(+0.83%)
Aug 09, 2018 21.14 23.88 21.14 22.88 603,809 +2.21(+10.69%)
Aug 08, 2018 21.00 21.18 19.66 20.67 875,481 -1.09(-5.01%)
Aug 07, 2018 21.74 22.06 21.64 21.76 120,958 +0.08(+0.37%)
Aug 06, 2018 21.63 21.82 21.39 21.68 78,921 +0.05(+0.23%)
Aug 03, 2018 22.09 22.13 21.57 21.63 135,900 -0.43(-1.95%)
Aug 02, 2018 22.12 22.16 21.94 22.06 85,287 -0.16(-0.72%)
Aug 01, 2018 22.17 22.33 21.90 22.22 170,191 +0.07(+0.32%)
Jul 31, 2018 22.14 22.29 21.85 22.15 196,433 +0.06(+0.27%)
Jul 30, 2018 22.40 22.50 22.00 22.09 110,561 -0.34(-1.52%)
Jul 27, 2018 22.80 22.90 22.30 22.43 137,000 -0.32(-1.41%)
Jul 26, 2018 22.62 22.81 22.54 22.75 160,059 +0.18(+0.80%)
Jul 25, 2018 22.65 22.81 22.43 22.57 118,030 -0.07(-0.31%)
Jul 24, 2018 22.60 22.78 22.48 22.64 159,964 +0.11(+0.49%)
Jul 23, 2018 22.25 22.68 22.10 22.53 202,273 +0.16(+0.72%)
Jul 20, 2018 22.39 22.57 22.22 22.37 119,326 +0.03(+0.13%)
Jul 19, 2018 22.46 22.46 22.21 22.34 80,080 -0.27(-1.19%)
Jul 18, 2018 22.44 22.64 22.31 22.61 108,177 +0.30(+1.34%)
Jul 17, 2018 22.35 22.76 22.26 22.31 225,060 +0.06(+0.27%)
Jul 16, 2018 21.81 22.32 21.72 22.25 168,903 +0.54(+2.49%)
Jul 13, 2018 21.87 22.26 21.71 21.71 217,432 -0.14(-0.64%)
Jul 12, 2018 21.81 21.96 21.55 21.85 265,698 +0.37(+1.72%)
Jul 11, 2018 21.56 21.77 21.35 21.48 159,352 -0.20(-0.92%)
Jul 10, 2018 21.55 21.72 21.29 21.68 110,313 +0.21(+0.98%)
Jul 09, 2018 21.41 21.47 21.29 21.47 98,001 +0.18(+0.85%)
Jul 06, 2018 21.48 21.48 21.25 21.29 93,454 -0.13(-0.61%)
Jul 05, 2018 21.44 21.20 21.42 117,402 +0.12(+0.56%)
Jul 03, 2018 21.30 21.30 21.30 0 +0.27(+1.28%)
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.