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 (%)
Jun 28, 2013 13.34 13.42 13.23 13.24 562,742 -0.09(-0.71%)
Jun 27, 2013 13.35 13.56 13.30 13.34 331,528 +0.08(+0.57%)
Jun 26, 2013 13.46 13.51 13.23 13.26 310,380 -0.05(-0.36%)
Jun 25, 2013 13.31 13.48 13.17 13.31 435,174 +0.10(+0.79%)
Jun 24, 2013 13.10 13.38 13.10 13.21 428,472 -0.08(-0.57%)
Jun 21, 2013 13.21 13.37 12.94 13.28 565,633 +0.12(+0.94%)
Jun 20, 2013 13.38 13.40 13.09 13.16 571,719 -0.44(-3.21%)
Jun 19, 2013 13.70 13.73 13.56 13.59 171,712 -0.13(-0.97%)
Jun 18, 2013 13.60 13.87 13.48 13.73 321,827 +0.12(+0.90%)
Jun 17, 2013 13.39 13.73 13.35 13.60 330,724 +0.32(+2.43%)
Jun 14, 2013 13.38 13.38 13.14 13.28 272,881 -0.12(-0.92%)
Jun 13, 2013 13.32 13.43 13.14 13.41 343,926 +0.15(+1.14%)
Jun 12, 2013 13.41 13.48 13.08 13.25 539,875 -0.05(-0.36%)
Jun 11, 2013 13.35 13.40 13.08 13.30 655,612 -0.21(-1.54%)
Jun 10, 2013 13.51 13.74 13.36 13.51 486,927 +0.05(+0.35%)
Jun 07, 2013 13.00 13.53 12.92 13.46 667,129 +0.57(+4.41%)
Jun 06, 2013 12.58 12.90 12.50 12.89 245,939 +0.31(+2.48%)
Jun 05, 2013 12.88 12.91 12.58 12.58 469,967 -0.29(-2.28%)
Jun 04, 2013 13.06 13.21 12.57 12.87 668,557 -0.19(-1.45%)
Jun 03, 2013 13.11 13.18 12.85 13.06 499,841 -0.02(-0.14%)
May 31, 2013 13.11 13.28 13.05 13.08 543,576 -0.07(-0.50%)
May 30, 2013 12.83 13.16 12.80 13.15 402,349 +0.34(+2.66%)
May 29, 2013 12.78 12.95 12.76 12.81 259,053 -0.03(-0.22%)
May 28, 2013 12.44 12.89 12.44 12.84 282,217 +0.60(+4.88%)
May 24, 2013 12.15 12.36 12.06 12.24 172,707 +0.05(+0.39%)
May 23, 2013 12.13 12.30 11.69 12.19 245,571 -0.11(-0.92%)
May 22, 2013 12.41 12.67 12.26 12.31 591,383 -0.11(-0.91%)
May 21, 2013 12.57 12.62 12.40 12.42 238,978 -0.15(-1.21%)
May 20, 2013 12.34 12.60 12.34 12.57 309,392 +0.23(+1.84%)
May 17, 2013 12.30 12.39 12.21 12.34 665,950 +0.12(+1.01%)
May 16, 2013 12.31 12.40 12.19 12.22 327,490 -0.11(-0.92%)
May 15, 2013 12.42 12.51 12.25 12.33 301,814 +0.08(+0.62%)
May 13, 2013 11.97 12.35 11.96 12.26 452,608 +0.33(+2.78%)
May 10, 2013 11.62 11.95 11.60 11.93 282,740 +0.33(+2.86%)
May 09, 2013 11.61 11.78 11.57 11.60 277,662 -0.02(-0.16%)
May 08, 2013 11.52 11.72 11.48 11.61 195,570 +0.07(+0.57%)
May 07, 2013 11.69 11.80 11.55 11.55 222,714 -0.09(-0.73%)
May 06, 2013 11.38 11.72 11.27 11.63 286,546 +0.27(+2.33%)
May 03, 2013 11.22 11.37 10.99 11.37 693,650 +0.38(+3.45%)
May 02, 2013 10.11 11.06 10.11 10.99 708,716 +0.97(+9.64%)
May 01, 2013 10.25 10.32 10.00 10.02 618,144 -0.29(-2.85%)
Apr 30, 2013 10.09 10.32 10.09 10.32 260,438 +0.26(+2.54%)
Apr 29, 2013 9.910 10.08 9.862 10.06 165,460 +0.18(+1.82%)
Apr 26, 2013 9.853 9.910 9.824 9.881 181,365 +0.02(+0.19%)
Apr 25, 2013 9.881 9.985 9.805 9.862 291,999 +0.03(+0.29%)
Apr 24, 2013 9.929 9.976 9.767 9.834 253,398 -0.09(-0.86%)
Apr 23, 2013 9.701 10.03 9.644 9.919 136,456 +0.28(+2.95%)
Apr 22, 2013 9.550 9.663 9.299 9.635 266,985 +0.09(+0.99%)
Apr 19, 2013 9.474 9.569 9.436 9.540 671,554 +0.07(+0.70%)
Apr 18, 2013 9.550 9.606 9.436 9.474 337,019 -0.04(-0.40%)
Apr 17, 2013 9.625 9.654 9.474 9.512 539,210 -0.17(-1.76%)
Apr 16, 2013 9.711 9.758 9.569 9.682 210,951 +0.08(+0.79%)
Apr 15, 2013 9.767 9.777 9.587 9.606 396,842 -0.24(-2.41%)
Apr 12, 2013 10.02 10.06 9.796 9.843 160,238 -0.26(-2.53%)
Apr 11, 2013 10.10 10.26 10.00 10.10 169,329 -0.03(-0.28%)
Apr 10, 2013 9.834 10.17 9.786 10.13 292,414 +0.34(+3.49%)
Apr 09, 2013 9.938 9.995 9.777 9.786 226,478 -0.16(-1.62%)
Apr 08, 2013 10.13 10.15 9.863 9.947 279,137 -0.16(-1.59%)
Apr 05, 2013 10.02 10.17 9.938 10.11 243,541 -0.10(-1.02%)
Apr 04, 2013 10.17 10.23 10.01 10.21 183,532 +0.04(+0.37%)
Apr 03, 2013 10.57 10.57 10.10 10.17 497,970 -0.41(-3.85%)
Apr 02, 2013 10.39 10.58 10.19 10.58 468,895 +0.27(+2.67%)
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.