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 (%)
Oct 29, 2010 14.19 14.33 14.19 14.24 224,305 +0.00(+0.00%)
Oct 28, 2010 14.47 14.52 14.01 14.24 290,133 -0.20(-1.39%)
Oct 27, 2010 14.56 14.61 14.32 14.44 262,387 -0.20(-1.37%)
Oct 25, 2010 15.07 15.18 14.60 14.64 342,313 -0.31(-2.07%)
Oct 22, 2010 15.02 15.09 14.93 14.95 141,560 -0.04(-0.27%)
Oct 21, 2010 14.96 15.04 14.79 14.99 307,936 +0.14(+0.94%)
Oct 20, 2010 14.87 14.94 14.72 14.85 265,588 +0.03(+0.20%)
Oct 19, 2010 14.59 15.05 14.59 14.82 338,786 +0.07(+0.47%)
Oct 18, 2010 14.55 14.78 14.50 14.75 285,330 +0.20(+1.37%)
Oct 15, 2010 14.50 14.58 14.37 14.55 369,274 +0.19(+1.32%)
Oct 14, 2010 14.27 14.43 14.18 14.36 329,105 +0.12(+0.84%)
Oct 13, 2010 14.20 14.32 14.09 14.24 261,823 +0.10(+0.71%)
Oct 12, 2010 14.06 14.17 13.98 14.14 257,871 +0.07(+0.50%)
Oct 11, 2010 14.02 14.14 13.97 14.07 210,211 +0.00(+0.00%)
Oct 08, 2010 14.07 14.24 13.97 14.07 277,896 +0.04(+0.29%)
Oct 07, 2010 14.14 14.31 13.97 14.03 862 -0.11(-0.78%)
Oct 06, 2010 14.13 14.25 14.02 14.14 365,104 +0.02(+0.14%)
Oct 05, 2010 14.09 14.13 13.89 14.12 478,764 +0.15(+1.07%)
Oct 04, 2010 14.21 14.31 13.90 13.97 322,463 -0.32(-2.24%)
Oct 01, 2010 14.29 14.38 14.19 14.29 308,807 +0.07(+0.47%)
Sep 30, 2010 14.22 14.74 14.19 14.22 658,177 -0.39(-2.65%)
Sep 29, 2010 14.63 14.77 14.52 14.61 220,665 -0.10(-0.68%)
Sep 28, 2010 14.71 14.74 14.58 14.71 8,771 +0.03(+0.20%)
Sep 27, 2010 14.92 14.92 14.62 14.68 212,958 -0.23(-1.54%)
Sep 24, 2010 14.58 14.91 14.46 14.91 271,486 +0.50(+3.47%)
Sep 23, 2010 14.63 14.81 14.40 14.41 1,686 -0.39(-2.64%)
Sep 22, 2010 14.92 15.17 14.73 14.80 274,106 -0.20(-1.33%)
Sep 21, 2010 14.97 15.12 14.94 15.00 272,925 -0.01(-0.07%)
Sep 20, 2010 14.63 15.01 14.51 15.01 344,768 +0.38(+2.60%)
Sep 17, 2010 14.63 14.65 14.39 14.63 586,288 +0.08(+0.55%)
Sep 15, 2010 14.38 14.61 14.37 14.55 261,885 +0.06(+0.41%)
Sep 14, 2010 14.36 14.56 14.29 14.49 314,681 +0.05(+0.35%)
Sep 13, 2010 14.43 14.47 14.33 14.44 409,457 +0.15(+1.05%)
Sep 10, 2010 14.24 14.41 14.17 14.29 482,712 +0.04(+0.28%)
Sep 09, 2010 14.23 14.30 14.00 14.25 832,069 +0.34(+2.44%)
Sep 08, 2010 13.68 14.00 13.67 13.91 575,382 +0.27(+1.98%)
Sep 07, 2010 13.57 13.71 13.50 13.64 1,372 +0.01(+0.07%)
Sep 03, 2010 13.70 13.77 13.60 13.63 544,063 +0.04(+0.29%)
Sep 02, 2010 13.72 13.77 13.51 13.59 867 -0.17(-1.24%)
Sep 01, 2010 13.44 13.77 13.37 13.76 458,313 +0.45(+3.38%)
Aug 31, 2010 13.31 13.66 13.15 13.31 4,700 -0.41(-2.99%)
Aug 30, 2010 13.94 14.05 13.69 13.72 263,352 -0.28(-2.00%)
Aug 27, 2010 14.00 14.00 13.73 14.00 330,235 +0.22(+1.60%)
Aug 26, 2010 14.15 14.17 13.77 13.78 961 -0.36(-2.55%)
Aug 25, 2010 14.05 14.17 13.98 14.14 952 +0.01(+0.07%)
Aug 24, 2010 14.11 14.24 14.02 14.13 3,868 -0.13(-0.91%)
Aug 23, 2010 14.40 14.47 14.24 14.26 260,142 -0.11(-0.77%)
Aug 20, 2010 14.23 14.38 14.14 14.37 266,903 +0.11(+0.77%)
Aug 19, 2010 14.41 14.54 14.13 14.26 3,324 -0.23(-1.59%)
Aug 18, 2010 14.40 14.62 14.34 14.49 14,918 +0.04(+0.28%)
Aug 17, 2010 14.32 14.48 14.21 14.45 2,295 +0.19(+1.33%)
Aug 16, 2010 14.30 14.40 14.16 14.26 280,688 -0.08(-0.56%)
Aug 13, 2010 14.34 14.62 14.29 14.34 309,335 -0.24(-1.65%)
Aug 12, 2010 14.60 14.77 14.54 14.58 332,339 -0.15(-1.02%)
Aug 11, 2010 15.10 15.23 14.70 14.73 4,167 -0.62(-4.04%)
Aug 10, 2010 15.60 15.60 15.21 15.35 695,146 -0.43(-2.72%)
Aug 09, 2010 15.62 15.81 15.53 15.78 252,974 +0.30(+1.94%)
Aug 06, 2010 15.48 15.72 15.36 15.48 328,081 -0.20(-1.28%)
Aug 05, 2010 15.66 15.82 15.60 15.68 186,834 -0.05(-0.32%)
Aug 04, 2010 15.51 15.80 15.51 15.73 177,395 +0.23(+1.48%)
Aug 03, 2010 15.53 15.76 15.46 15.50 197,456 -0.11(-0.70%)
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.