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 (%)
May 31, 2018 22.09 22.29 21.73 21.77 67,224 -0.36(-1.61%)
May 30, 2018 22.01 22.20 21.99 22.13 103,931 +0.35(+1.59%)
May 29, 2018 22.12 22.16 21.69 21.78 159,252 -0.56(-2.49%)
May 25, 2018 22.33 22.33 22.33 0 -0.09(-0.40%)
May 24, 2018 22.60 22.60 22.31 22.42 87,997 -0.32(-1.39%)
May 23, 2018 22.54 22.78 22.43 22.74 111,143 +0.15(+0.66%)
May 22, 2018 22.80 22.80 22.55 22.59 116,825 -0.14(-0.61%)
May 21, 2018 22.54 22.79 22.53 22.73 94,981 +0.21(+0.92%)
May 18, 2018 22.55 22.69 22.51 22.52 127,015 +0.07(+0.31%)
May 17, 2018 22.15 22.60 22.13 22.45 181,003 +0.27(+1.20%)
May 16, 2018 22.00 22.43 21.95 22.19 193,513 +0.27(+1.22%)
May 15, 2018 21.56 21.99 21.56 21.92 114,735 +0.28(+1.28%)
May 14, 2018 21.69 21.90 21.54 21.64 82,527 +0.01(+0.05%)
May 11, 2018 21.84 22.01 21.58 21.63 52,548 -0.26(-1.17%)
May 10, 2018 21.92 22.01 21.80 21.89 145,923 -0.04(-0.18%)
May 09, 2018 21.67 21.99 21.58 21.93 144,169 +0.32(+1.46%)
May 08, 2018 20.69 21.66 20.69 21.61 217,730 +0.43(+2.01%)
May 07, 2018 20.77 21.27 20.73 21.19 190,453 +0.48(+2.34%)
May 04, 2018 20.59 20.88 20.59 20.70 186,856 -0.07(-0.33%)
May 03, 2018 21.08 21.09 20.74 20.77 171,144 -0.34(-1.59%)
May 02, 2018 20.60 21.36 19.82 21.11 344,050 +1.37(+6.91%)
May 01, 2018 19.93 19.98 19.59 19.74 261,751 -0.26(-1.29%)
Apr 30, 2018 20.17 20.35 20.00 20.00 108,012 -0.08(-0.39%)
Apr 27, 2018 20.40 20.50 20.05 20.08 118,494 -0.35(-1.69%)
Apr 26, 2018 20.45 20.51 20.20 20.43 136,108 -0.02(-0.10%)
Apr 25, 2018 20.53 20.60 20.26 20.45 157,457 -0.10(-0.48%)
Apr 24, 2018 20.60 20.72 20.31 20.54 126,096 +0.08(+0.39%)
Apr 23, 2018 20.68 20.97 20.39 20.47 267,839 -0.23(-1.10%)
Apr 20, 2018 20.70 20.93 20.65 20.69 134,020 -0.01(-0.05%)
Apr 19, 2018 20.40 20.77 20.36 20.70 167,267 +0.33(+1.60%)
Apr 18, 2018 20.34 20.69 20.28 20.38 157,843 +0.08(+0.39%)
Apr 17, 2018 20.07 20.43 19.96 20.30 160,273 +0.40(+1.99%)
Apr 16, 2018 19.88 20.10 19.83 19.90 218,111 +0.13(+0.65%)
Apr 13, 2018 19.92 19.97 19.72 19.77 248,835 -0.02(-0.10%)
Apr 12, 2018 19.61 19.89 19.52 19.79 114,333 +0.28(+1.42%)
Apr 11, 2018 19.52 19.69 19.45 19.52 255,814 -0.11(-0.55%)
Apr 10, 2018 20.06 20.08 19.57 19.62 191,589 -0.22(-1.10%)
Apr 09, 2018 19.86 20.12 19.65 19.84 245,396 +0.20(+1.01%)
Apr 06, 2018 19.73 20.01 19.39 19.64 149,698 -0.34(-1.68%)
Apr 05, 2018 20.08 20.08 19.78 19.98 96,354 +0.06(+0.30%)
Apr 04, 2018 19.09 20.03 19.05 19.92 396,933 +0.63(+3.28%)
Apr 03, 2018 19.12 19.46 19.02 19.29 141,391 +0.28(+1.46%)
Apr 02, 2018 19.48 19.59 18.89 19.01 212,692 -0.51(-2.63%)
Mar 29, 2018 19.53 19.53 19.53 0 +0.15(+0.77%)
Mar 28, 2018 19.07 19.42 18.94 19.38 257,766 +0.27(+1.40%)
Mar 27, 2018 19.51 19.61 18.99 19.11 157,936 -0.38(-1.93%)
Mar 26, 2018 19.43 19.53 19.14 19.49 177,065 +0.37(+1.91%)
Mar 23, 2018 19.61 19.81 19.11 19.12 422,316 -0.48(-2.47%)
Mar 22, 2018 19.70 20.05 19.60 19.60 169,431 -0.28(-1.39%)
Mar 21, 2018 19.97 20.13 19.81 19.88 83,360 -0.12(-0.59%)
Mar 20, 2018 20.24 20.27 19.92 20.00 99,768 -0.14(-0.69%)
Mar 19, 2018 20.17 20.30 19.81 20.14 137,301 -0.09(-0.44%)
Mar 16, 2018 19.87 20.28 19.87 20.23 420,585 +0.39(+1.94%)
Mar 15, 2018 19.89 19.96 19.75 19.84 232,047 +0.00(+0.00%)
Mar 14, 2018 20.28 20.28 19.81 19.84 154,003 -0.33(-1.62%)
Mar 13, 2018 20.44 20.49 20.10 20.17 149,878 -0.24(-1.16%)
Mar 12, 2018 20.62 20.73 20.28 20.41 184,299 -0.17(-0.82%)
Mar 09, 2018 20.18 20.64 19.99 20.57 293,461 +0.52(+2.61%)
Mar 08, 2018 20.02 20.05 19.64 20.05 204,843 +0.07(+0.35%)
Mar 07, 2018 19.93 19.98 242,175 -0.43(-2.08%)
Mar 06, 2018 20.42 20.45 20.12 20.41 111,536 +0.04(+0.19%)
Mar 05, 2018 19.82 20.43 19.78 20.37 236,735 +0.51(+2.59%)
Mar 02, 2018 19.83 19.99 19.45 19.85 350,032 +0.39(+1.98%)
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.