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, 2013 19.42 19.48 19.48 19.48 219,553 +0.05(+0.24%)
Dec 30, 2013 19.42 19.53 19.29 19.43 124,907 -0.03(-0.15%)
Dec 27, 2013 19.45 19.60 19.37 19.46 155,496 +0.06(+0.29%)
Dec 26, 2013 19.56 19.77 19.31 19.40 162,850 -0.03(-0.15%)
Dec 24, 2013 19.44 19.62 19.33 19.43 150,405 +0.01(+0.05%)
Dec 23, 2013 19.09 19.44 19.06 19.42 367,415 +0.43(+2.24%)
Dec 20, 2013 18.71 19.23 18.71 18.99 414,085 +0.35(+1.88%)
Dec 19, 2013 18.78 19.09 18.53 18.64 214,635 -0.12(-0.66%)
Dec 18, 2013 18.63 18.87 18.33 18.77 320,725 +0.12(+0.66%)
Dec 17, 2013 18.50 18.72 18.24 18.64 176,161 +0.09(+0.51%)
Dec 16, 2013 18.67 18.80 18.46 18.55 202,624 -0.09(-0.46%)
Dec 13, 2013 18.90 18.95 18.61 18.63 218,290 -0.22(-1.16%)
Dec 12, 2013 18.81 19.10 18.73 18.85 236,872 +0.03(+0.15%)
Dec 11, 2013 19.18 19.29 18.72 18.82 312,209 -0.35(-1.83%)
Dec 10, 2013 18.39 19.35 18.38 19.17 385,869 +0.78(+4.22%)
Dec 09, 2013 18.54 18.57 18.09 18.40 224,534 -0.15(-0.82%)
Dec 06, 2013 18.40 18.72 18.36 18.55 186,691 +0.19(+1.03%)
Dec 05, 2013 18.62 18.62 18.27 18.36 175,524 -0.34(-1.82%)
Dec 04, 2013 18.32 18.75 18.26 18.70 204,541 +0.27(+1.44%)
Dec 03, 2013 18.25 18.52 18.09 18.44 233,722 +0.10(+0.57%)
Dec 02, 2013 18.56 18.58 18.17 18.33 202,710 -0.23(-1.23%)
Nov 29, 2013 18.63 18.81 18.48 18.56 59,995 -0.03(-0.15%)
Nov 27, 2013 18.49 18.65 18.34 18.59 132,692 +0.08(+0.41%)
Nov 26, 2013 18.50 18.68 18.44 18.51 181,159 +0.08(+0.41%)
Nov 25, 2013 18.53 18.69 18.39 18.44 158,065 -0.01(-0.05%)
Nov 22, 2013 18.66 18.74 18.43 18.45 187,360 -0.22(-1.17%)
Nov 21, 2013 18.16 18.71 18.16 18.66 240,101 +0.58(+3.20%)
Nov 20, 2013 17.82 18.17 17.82 18.09 208,795 +0.23(+1.27%)
Nov 19, 2013 17.45 18.00 17.39 17.86 333,543 +0.38(+2.17%)
Nov 18, 2013 17.60 17.86 17.36 17.48 187,783 -0.09(-0.54%)
Nov 15, 2013 17.35 17.63 17.14 17.57 164,522 +0.22(+1.26%)
Nov 14, 2013 17.67 17.87 17.21 17.36 216,527 -0.29(-1.66%)
Nov 13, 2013 17.46 17.71 17.23 17.65 204,517 +0.10(+0.59%)
Nov 12, 2013 17.37 17.64 17.23 17.55 150,816 +0.15(+0.87%)
Nov 11, 2013 17.30 17.42 17.22 17.39 200,978 +0.00(+0.00%)
Nov 08, 2013 16.39 17.44 16.39 17.39 335,791 +0.99(+6.07%)
Nov 07, 2013 16.47 16.63 16.32 16.40 334,583 -0.05(-0.29%)
Nov 06, 2013 16.24 16.45 16.11 16.45 171,953 +0.28(+1.76%)
Nov 05, 2013 16.10 16.29 16.04 16.16 192,861 +0.00(+0.00%)
Nov 04, 2013 15.95 16.16 15.77 16.16 229,213 +0.19(+1.19%)
Nov 01, 2013 15.24 15.99 15.07 15.97 418,473 +0.80(+5.24%)
Oct 31, 2013 15.44 15.85 14.89 15.18 482,765 -0.19(-1.23%)
Oct 30, 2013 15.68 15.93 15.14 15.37 325,735 -0.26(-1.64%)
Oct 29, 2013 15.40 15.63 15.36 15.62 155,367 +0.23(+1.48%)
Oct 28, 2013 15.34 15.43 15.21 15.39 157,494 +0.09(+0.56%)
Oct 25, 2013 15.62 15.62 15.25 15.31 139,736 -0.27(-1.70%)
Oct 24, 2013 15.57 15.65 15.46 15.57 142,900 +0.03(+0.18%)
Oct 23, 2013 15.44 15.67 15.21 15.55 206,881 +0.05(+0.31%)
Oct 22, 2013 15.45 15.60 15.32 15.50 194,455 +0.15(+0.99%)
Oct 21, 2013 15.56 15.62 15.30 15.35 193,882 -0.17(-1.10%)
Oct 18, 2013 15.32 15.55 15.17 15.52 271,815 +0.33(+2.18%)
Oct 17, 2013 15.11 15.27 15.06 15.19 232,090 -0.04(-0.25%)
Oct 16, 2013 15.05 15.22 14.91 15.22 197,690 +0.21(+1.39%)
Oct 15, 2013 15.16 15.42 14.98 15.02 192,115 -0.14(-0.94%)
Oct 14, 2013 15.08 15.25 14.94 15.16 200,348 +0.02(+0.13%)
Oct 11, 2013 15.02 15.27 14.94 15.14 139,337 +0.05(+0.31%)
Oct 10, 2013 15.03 15.21 14.96 15.09 182,631 +0.29(+1.98%)
Oct 09, 2013 14.84 15.20 14.74 14.80 474,021 +0.07(+0.45%)
Oct 08, 2013 14.31 14.85 14.29 14.73 518,397 +0.49(+3.46%)
Oct 07, 2013 14.32 14.45 14.20 14.24 270,563 -0.14(-0.99%)
Oct 04, 2013 14.01 14.47 13.96 14.38 180,296 +0.34(+2.43%)
Oct 03, 2013 14.29 14.46 13.89 14.04 415,719 -0.34(-2.37%)
Oct 02, 2013 14.84 14.99 14.32 14.38 341,109 -0.56(-3.74%)
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.