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 (%)
Dec 31, 2009 18.76 18.66 18.66 18.66 247,208 -0.22(-1.15%)
Dec 30, 2009 19.08 19.26 18.84 18.88 206,521 -0.19(-0.99%)
Dec 29, 2009 18.98 19.10 18.90 19.07 285,666 +0.25(+1.31%)
Dec 28, 2009 18.86 19.19 18.79 18.82 233,723 -0.08(-0.40%)
Dec 24, 2009 18.76 18.96 18.75 18.90 61,362 +0.09(+0.50%)
Dec 23, 2009 18.73 19.23 18.43 18.81 465,197 +0.00(+0.00%)
Dec 22, 2009 18.61 18.91 18.56 18.81 347,039 +0.21(+1.12%)
Dec 21, 2009 18.49 18.70 18.24 18.60 476,250 +0.24(+1.29%)
Dec 18, 2009 18.05 18.36 17.91 18.36 553,411 +0.44(+2.43%)
Dec 17, 2009 18.10 18.27 17.91 17.92 292,357 -0.27(-1.46%)
Dec 16, 2009 18.09 18.29 17.98 18.19 336,353 +0.13(+0.73%)
Dec 15, 2009 18.41 18.41 17.94 18.06 638,462 -0.42(-2.26%)
Dec 14, 2009 18.36 18.47 18.34 18.47 726,331 +0.40(+2.20%)
Dec 11, 2009 18.17 18.27 17.91 18.08 643,673 -0.08(-0.42%)
Dec 10, 2009 17.82 18.39 17.68 18.15 1,125,925 +0.45(+2.51%)
Dec 09, 2009 17.34 17.72 17.24 17.71 1,230,359 +0.54(+3.15%)
Dec 08, 2009 16.79 17.19 16.65 17.17 758,173 +0.19(+1.12%)
Dec 07, 2009 17.22 17.36 16.85 16.98 825,417 -0.23(-1.32%)
Dec 04, 2009 17.26 17.26 16.97 17.20 469,167 +0.23(+1.34%)
Dec 03, 2009 17.33 17.44 16.97 16.98 569,040 -0.31(-1.81%)
Dec 02, 2009 17.28 17.45 17.20 17.29 658,210 -0.03(-0.16%)
Dec 01, 2009 17.36 17.43 17.21 17.32 763,594 +0.03(+0.16%)
Nov 30, 2009 17.36 17.40 17.07 17.29 589,408 -0.03(-0.16%)
Nov 27, 2009 16.82 17.45 16.79 17.32 441,448 +0.18(+1.05%)
Nov 25, 2009 17.20 17.32 17.04 17.14 255,297 -0.13(-0.77%)
Nov 24, 2009 17.43 17.52 17.21 17.27 348,683 -0.25(-1.41%)
Nov 23, 2009 17.45 17.55 17.36 17.52 535,421 +0.19(+1.09%)
Nov 20, 2009 17.53 17.66 17.31 17.33 901,998 -0.32(-1.82%)
Nov 19, 2009 17.88 18.04 17.49 17.65 735,390 -0.36(-2.00%)
Nov 18, 2009 18.07 18.20 17.84 18.01 465,075 -0.19(-1.04%)
Nov 17, 2009 18.67 18.78 18.09 18.20 575,967 -0.54(-2.88%)
Nov 16, 2009 18.65 19.11 18.41 18.74 665,529 +0.12(+0.66%)
Nov 13, 2009 18.66 18.74 18.40 18.62 538,095 -0.23(-1.21%)
Nov 12, 2009 19.22 19.55 18.81 18.84 355,983 -0.42(-2.16%)
Nov 11, 2009 19.54 19.80 19.16 19.26 478,821 -0.23(-1.17%)
Nov 10, 2009 18.38 19.61 18.30 19.49 1,023,255 +1.09(+5.92%)
Nov 09, 2009 19.25 19.37 18.08 18.40 1,203,474 -0.81(-4.19%)
Nov 06, 2009 19.45 19.45 18.83 19.20 783,616 -0.40(-2.03%)
Nov 05, 2009 19.79 20.02 19.54 19.60 519,538 -0.02(-0.10%)
Nov 04, 2009 19.83 20.07 19.51 19.62 720,164 -0.09(-0.48%)
Nov 03, 2009 19.70 19.79 19.27 19.71 883,380 -0.16(-0.81%)
Nov 02, 2009 20.31 20.43 19.18 19.88 945,816 -0.56(-2.74%)
Oct 30, 2009 20.69 21.19 20.09 20.43 966,922 -0.92(-4.30%)
Oct 29, 2009 22.31 22.40 20.71 21.35 1,097,172 -1.35(-5.93%)
Oct 28, 2009 23.27 23.52 22.48 22.70 576,292 -0.59(-2.52%)
Oct 27, 2009 23.57 23.65 22.95 23.29 437,941 -0.21(-0.89%)
Oct 26, 2009 23.85 24.21 23.34 23.50 559,092 -0.18(-0.76%)
Oct 23, 2009 23.86 23.87 23.67 23.68 696,755 -0.57(-2.34%)
Oct 22, 2009 24.41 25.11 24.00 24.24 966,713 -0.28(-1.16%)
Oct 21, 2009 25.35 25.57 24.35 24.53 847,084 -1.00(-3.93%)
Oct 20, 2009 25.70 25.72 23.89 25.53 1,705,224 -0.48(-1.86%)
Oct 19, 2009 25.89 26.05 25.61 26.02 255,340 +0.29(+1.14%)
Oct 16, 2009 26.20 26.33 25.66 25.72 284,090 -0.56(-2.13%)
Oct 15, 2009 26.65 26.73 26.02 26.28 205,284 -0.56(-2.08%)
Oct 14, 2009 26.34 26.90 26.12 26.84 232,631 +0.95(+3.66%)
Oct 13, 2009 26.20 26.35 25.78 25.89 169,121 -0.32(-1.23%)
Oct 12, 2009 26.48 27.11 26.04 26.21 283,000 -0.67(-2.50%)
Oct 09, 2009 26.40 26.95 26.20 26.89 365,205 +0.42(+1.57%)
Oct 08, 2009 26.30 26.78 26.04 26.47 437,899 +0.32(+1.23%)
Oct 07, 2009 25.74 26.15 25.64 26.15 243,713 +0.44(+1.69%)
Oct 06, 2009 26.04 26.23 25.01 25.71 528,785 -0.22(-0.84%)
Oct 05, 2009 25.24 26.37 24.79 25.93 397,650 +0.37(+1.45%)
Oct 02, 2009 25.66 26.41 25.46 25.56 298,013 -0.53(-2.03%)
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.