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 (%)
Jul 31, 2014 17.62 18.34 17.29 17.33 491,934 -0.18(-1.03%)
Jul 30, 2014 17.43 17.55 17.23 17.51 306,698 +0.27(+1.54%)
Jul 29, 2014 17.44 17.54 17.18 17.24 312,358 -0.23(-1.30%)
Jul 28, 2014 17.56 17.63 17.23 17.47 233,247 -0.08(-0.43%)
Jul 25, 2014 17.71 17.78 17.44 17.55 219,609 -0.27(-1.49%)
Jul 24, 2014 17.90 18.09 17.68 17.81 258,874 +0.04(+0.21%)
Jul 23, 2014 17.66 18.03 17.46 17.77 598,011 +0.46(+2.68%)
Jul 22, 2014 17.03 17.75 16.87 17.31 844,993 +0.43(+2.53%)
Jul 21, 2014 16.64 16.94 16.54 16.88 246,485 +0.21(+1.25%)
Jul 18, 2014 16.58 16.82 16.50 16.67 331,878 +0.15(+0.92%)
Jul 17, 2014 16.52 16.66 16.36 16.52 333,828 -0.17(-1.02%)
Jul 16, 2014 16.67 16.76 16.48 16.69 322,074 +0.11(+0.69%)
Jul 15, 2014 16.74 16.87 16.53 16.58 335,864 -0.15(-0.91%)
Jul 14, 2014 16.53 16.83 16.43 16.73 355,511 +0.33(+2.02%)
Jul 11, 2014 16.64 16.73 16.35 16.40 399,123 +0.30(+1.88%)
Jul 10, 2014 15.93 16.16 15.85 16.10 378,586 -0.12(-0.76%)
Jul 09, 2014 15.93 16.23 15.89 16.22 390,539 +0.39(+2.45%)
Jul 08, 2014 15.82 15.93 15.70 15.83 455,415 -0.09(-0.59%)
Jul 07, 2014 16.10 16.11 15.74 15.93 263,664 -0.24(-1.47%)
Jul 03, 2014 16.21 16.16 16.16 16.16 168,781 +0.07(+0.41%)
Jul 02, 2014 16.25 16.40 16.05 16.10 269,933 -0.12(-0.76%)
Jul 01, 2014 16.01 16.48 16.01 16.22 425,187 +0.23(+1.42%)
Jun 30, 2014 15.72 16.08 15.59 15.99 423,681 +0.28(+1.81%)
Jun 27, 2014 15.32 15.75 15.30 15.71 577,964 +0.27(+1.78%)
Jun 26, 2014 15.47 15.59 15.39 15.43 273,583 -0.03(-0.18%)
Jun 25, 2014 15.16 15.47 15.00 15.46 291,443 +0.19(+1.24%)
Jun 24, 2014 16.01 16.01 15.26 15.27 690,165 -1.29(-7.78%)
Jun 23, 2014 16.96 16.97 16.07 16.56 639,741 -0.52(-3.05%)
Jun 20, 2014 16.79 17.14 16.65 17.08 557,682 +0.36(+2.15%)
Jun 19, 2014 17.19 17.24 16.62 16.72 230,751 -0.45(-2.59%)
Jun 18, 2014 17.24 17.24 16.91 17.17 218,772 -0.02(-0.11%)
Jun 17, 2014 17.01 17.39 16.91 17.19 224,914 +0.14(+0.83%)
Jun 16, 2014 17.27 17.57 16.97 17.04 442,445 -0.23(-1.32%)
Jun 13, 2014 17.18 17.33 17.09 17.27 270,489 +0.20(+1.17%)
Jun 12, 2014 17.22 17.35 17.02 17.07 218,729 -0.07(-0.39%)
Jun 11, 2014 17.45 17.56 16.84 17.14 587,832 -0.45(-2.58%)
Jun 10, 2014 18.36 18.36 17.33 17.59 515,367 -0.60(-3.28%)
Jun 06, 2014 18.40 18.51 18.09 18.19 332,006 -0.10(-0.57%)
Jun 05, 2014 18.24 18.46 17.92 18.29 244,163 +0.11(+0.63%)
Jun 04, 2014 18.18 18.22 17.95 18.18 121,190 +0.00(+0.00%)
Jun 03, 2014 18.18 18.42 18.00 18.18 363,628 +0.00(+0.00%)
Jun 02, 2014 18.25 18.28 17.99 18.18 194,300 +0.06(+0.31%)
May 30, 2014 18.28 18.38 18.07 18.12 241,762 -0.08(-0.42%)
May 29, 2014 18.22 18.46 18.09 18.20 284,400 +0.11(+0.63%)
May 28, 2014 18.05 18.43 17.79 18.09 342,970 +0.09(+0.47%)
May 27, 2014 17.91 18.35 17.69 18.00 297,682 +0.25(+1.39%)
May 23, 2014 17.95 17.75 17.75 17.75 249,213 -0.27(-1.47%)
May 22, 2014 17.65 18.09 17.47 18.02 244,323 +0.48(+2.75%)
May 21, 2014 17.30 17.73 17.30 17.54 151,462 +0.28(+1.65%)
May 20, 2014 17.60 17.64 17.08 17.25 289,687 -0.33(-1.89%)
May 19, 2014 16.83 17.63 16.83 17.58 234,196 +0.64(+3.80%)
May 16, 2014 16.96 17.01 16.79 16.94 226,779 -0.05(-0.28%)
May 15, 2014 17.22 17.22 16.59 16.99 398,261 -0.35(-2.02%)
May 14, 2014 17.91 17.91 17.33 17.34 363,111 -0.57(-3.18%)
May 13, 2014 18.35 18.35 17.85 17.91 272,579 -0.39(-2.12%)
May 12, 2014 17.90 18.46 17.81 18.29 466,439 +0.44(+2.44%)
May 09, 2014 18.12 18.19 17.78 17.86 312,961 -0.34(-1.87%)
May 08, 2014 18.64 18.78 18.07 18.20 231,748 -0.46(-2.49%)
May 07, 2014 18.45 18.70 18.23 18.66 280,008 +0.30(+1.65%)
May 06, 2014 18.71 18.76 18.21 18.36 189,766 -0.37(-1.97%)
May 05, 2014 18.63 18.74 18.33 18.73 199,430 -0.03(-0.15%)
May 02, 2014 18.45 19.00 18.45 18.76 497,684 +0.53(+2.91%)
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.