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, 2012 8.526 8.593 8.451 8.526 393,172 +0.00(+0.00%)
Dec 28, 2012 8.507 8.574 8.479 8.526 221,099 -0.02(-0.22%)
Dec 27, 2012 8.574 8.593 8.451 8.545 249,606 +0.02(+0.22%)
Dec 26, 2012 8.612 8.696 8.498 8.526 215,106 -0.05(-0.55%)
Dec 24, 2012 8.631 8.706 8.536 8.574 208,146 -0.05(-0.55%)
Dec 21, 2012 8.849 8.905 8.564 8.621 893,729 -0.28(-3.19%)
Dec 20, 2012 8.915 9.010 8.820 8.905 583,133 -0.02(-0.21%)
Dec 19, 2012 9.133 9.161 8.877 8.924 467,991 -0.20(-2.18%)
Dec 18, 2012 9.095 9.152 8.934 9.123 582,010 +0.08(+0.84%)
Dec 17, 2012 8.849 9.076 8.849 9.047 961,563 +0.23(+2.58%)
Dec 14, 2012 9.303 9.303 8.564 8.820 1,082,222 +0.44(+5.20%)
Dec 13, 2012 8.460 8.526 8.346 8.384 272,911 -0.08(-0.90%)
Dec 12, 2012 8.545 8.593 8.451 8.460 369,865 -0.04(-0.45%)
Dec 11, 2012 8.479 8.574 8.432 8.498 252,500 +0.09(+1.01%)
Dec 10, 2012 8.470 8.517 8.375 8.413 186,464 -0.05(-0.56%)
Dec 07, 2012 8.593 8.659 8.413 8.460 334,171 -0.09(-1.00%)
Dec 06, 2012 8.375 8.545 8.318 8.545 352,171 +0.15(+1.81%)
Dec 05, 2012 8.413 8.526 8.309 8.394 290,518 +0.01(+0.11%)
Dec 04, 2012 8.460 8.507 8.309 8.384 245,650 -0.09(-1.01%)
Nov 30, 2012 8.517 8.602 8.441 8.470 302,935 -0.05(-0.56%)
Nov 29, 2012 8.811 8.811 8.498 8.517 273,002 -0.22(-2.49%)
Nov 28, 2012 8.327 8.780 8.327 8.735 491,667 +0.35(+4.18%)
Nov 27, 2012 8.498 8.574 8.375 8.384 182,166 -0.13(-1.56%)
Nov 26, 2012 8.138 8.517 8.119 8.517 387,719 +0.38(+4.66%)
Nov 23, 2012 8.147 8.204 8.062 8.138 137,324 +0.03(+0.35%)
Nov 21, 2012 8.081 8.147 7.996 8.110 276,669 +0.05(+0.59%)
Nov 20, 2012 8.015 8.091 7.958 8.062 218,610 +0.01(+0.12%)
Nov 19, 2012 7.920 8.119 7.892 8.053 331,788 +0.26(+3.28%)
Nov 16, 2012 7.769 7.854 7.702 7.797 385,124 +0.02(+0.24%)
Nov 15, 2012 7.532 7.911 7.465 7.778 468,991 +0.23(+3.01%)
Nov 14, 2012 7.598 7.645 7.527 7.551 373,486 -0.02(-0.25%)
Nov 13, 2012 7.513 7.636 7.503 7.570 270,208 -0.02(-0.25%)
Nov 12, 2012 7.484 7.693 7.418 7.589 297,876 +0.14(+1.91%)
Nov 09, 2012 7.399 7.598 7.399 7.446 185,397 +0.01(+0.13%)
Nov 08, 2012 7.579 7.655 7.437 7.437 205,300 -0.13(-1.75%)
Nov 07, 2012 7.598 7.655 7.494 7.570 294,402 -0.13(-1.72%)
Nov 06, 2012 7.721 7.816 7.598 7.702 268,168 +0.10(+1.37%)
Nov 05, 2012 7.456 7.750 7.456 7.598 337,105 +0.14(+1.91%)
Nov 02, 2012 7.806 7.806 7.342 7.456 487,954 -0.27(-3.44%)
Nov 01, 2012 7.977 8.053 7.674 7.721 708,514 -0.27(-3.44%)
Oct 31, 2012 7.854 8.062 7.750 7.996 276,654 +0.17(+2.18%)
Oct 26, 2012 7.844 7.825 7.825 7.825 58,266 -0.03(-0.36%)
Oct 25, 2012 7.882 7.949 7.787 7.854 97,616 +0.01(+0.12%)
Oct 24, 2012 7.911 7.949 7.787 7.844 81,047 -0.06(-0.72%)
Oct 23, 2012 7.835 7.901 7.806 7.901 84,597 -0.09(-1.07%)
Oct 19, 2012 8.110 8.119 7.901 7.986 173,177 -0.15(-1.86%)
Oct 18, 2012 8.356 8.394 8.124 8.138 176,430 -0.23(-2.72%)
Oct 17, 2012 8.138 8.365 8.119 8.365 156,554 +0.22(+2.67%)
Oct 16, 2012 8.081 8.176 8.081 8.147 161,195 +0.09(+1.18%)
Oct 15, 2012 8.034 8.091 7.958 8.053 190,752 +0.04(+0.47%)
Oct 12, 2012 8.147 8.185 7.977 8.015 196,327 -0.17(-2.08%)
Oct 11, 2012 8.242 8.299 8.147 8.185 159,398 +0.04(+0.47%)
Oct 10, 2012 8.110 8.242 8.081 8.147 242,123 +0.04(+0.47%)
Oct 09, 2012 8.337 8.384 8.100 8.110 265,374 -0.25(-2.95%)
Oct 08, 2012 8.489 8.489 8.333 8.356 180,303 +0.01(+0.11%)
Oct 05, 2012 8.413 8.526 8.290 8.346 118,781 -0.01(-0.11%)
Oct 04, 2012 8.252 8.413 8.204 8.356 125,873 +0.13(+1.61%)
Oct 03, 2012 8.290 8.309 8.162 8.223 178,752 -0.06(-0.69%)
Oct 02, 2012 8.365 8.365 8.252 8.280 165,422 -0.03(-0.34%)
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.