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 (%)
Apr 30, 2009 20.85 22.90 20.71 21.58 1,472,551 +0.79(+3.78%)
Apr 29, 2009 20.74 21.07 20.45 20.80 956,152 +0.21(+1.01%)
Apr 28, 2009 19.87 21.06 19.82 20.59 771,719 +0.45(+2.21%)
Apr 27, 2009 20.28 20.67 20.06 20.14 575,789 -0.46(-2.25%)
Apr 24, 2009 20.67 20.86 19.98 20.61 876,468 +0.13(+0.65%)
Apr 23, 2009 20.43 20.68 19.95 20.47 1,078,743 +0.19(+0.93%)
Apr 22, 2009 20.22 21.05 19.20 20.28 706,369 -0.53(-2.55%)
Apr 21, 2009 19.83 20.86 19.64 20.81 634,147 +0.85(+4.27%)
Apr 20, 2009 21.43 21.43 19.89 19.96 946,547 -0.87(-4.18%)
Apr 17, 2009 20.68 21.06 20.49 20.83 1,039,515 +0.21(+1.01%)
Apr 16, 2009 21.06 21.07 20.31 20.62 756,284 -0.25(-1.18%)
Apr 15, 2009 20.26 20.99 20.15 20.87 678,100 +0.46(+2.28%)
Apr 14, 2009 21.15 21.25 20.37 20.41 784,016 -1.00(-4.69%)
Apr 13, 2009 21.20 21.75 20.72 21.41 756,623 +0.22(+1.03%)
Apr 09, 2009 19.95 21.22 19.90 21.19 1,503,209 +1.28(+6.42%)
Apr 08, 2009 23.36 23.68 18.19 19.91 4,289,259 -5.36(-21.21%)
Apr 07, 2009 25.96 26.28 25.27 25.28 743,896 -1.08(-4.10%)
Apr 06, 2009 26.27 26.60 25.80 26.36 563,853 -0.10(-0.39%)
Apr 03, 2009 26.05 26.46 25.90 26.46 722,013 +0.27(+1.05%)
Apr 02, 2009 25.39 26.63 25.32 26.19 780,585 +1.15(+4.58%)
Apr 01, 2009 23.67 25.23 23.48 25.04 936,269 +0.86(+3.57%)
Mar 31, 2009 23.57 24.46 23.06 24.18 592,376 +1.15(+4.98%)
Mar 30, 2009 23.76 23.87 22.95 23.03 643,499 -1.47(-5.99%)
Mar 26, 2009 23.27 24.63 22.87 24.50 688,690 +1.27(+5.46%)
Mar 25, 2009 22.55 23.29 22.15 23.23 719,566 +1.00(+4.52%)
Mar 24, 2009 22.75 23.58 22.18 22.23 732,125 -1.00(-4.32%)
Mar 23, 2009 22.12 23.26 22.06 23.23 901,639 +1.91(+8.98%)
Mar 20, 2009 22.10 22.26 21.26 21.32 783,579 -0.87(-3.93%)
Mar 19, 2009 23.68 23.70 21.79 22.19 1,160,857 -1.21(-5.18%)
Mar 18, 2009 22.89 23.40 22.49 23.40 999,793 +0.24(+1.02%)
Mar 17, 2009 22.01 23.19 21.54 23.16 814,721 +1.25(+5.71%)
Mar 16, 2009 22.20 22.92 21.69 21.91 722,194 -0.17(-0.77%)
Mar 13, 2009 21.27 22.15 20.98 22.08 0 +0.55(+2.55%)
Mar 12, 2009 19.33 21.55 18.81 21.53 802,630 +2.02(+10.34%)
Mar 11, 2009 19.39 19.52 18.61 19.52 764,003 +0.69(+3.67%)
Mar 10, 2009 16.86 18.85 16.59 18.82 955,573 +2.70(+16.74%)
Mar 09, 2009 16.31 16.87 15.92 16.12 856,267 -0.55(-3.30%)
Mar 06, 2009 17.35 17.35 16.04 16.67 0 +0.03(+0.17%)
Mar 05, 2009 17.27 17.75 16.57 16.65 756,880 -1.03(-5.84%)
Mar 04, 2009 17.98 18.10 17.38 17.68 750,796 +0.02(+0.11%)
Mar 02, 2009 18.38 18.70 17.60 17.66 576,853 -0.79(-4.26%)
Feb 27, 2009 18.72 19.35 18.40 18.45 0 -0.68(-3.57%)
Feb 26, 2009 19.15 19.58 18.91 19.13 566,797 -0.08(-0.39%)
Feb 25, 2009 19.08 19.70 18.23 19.20 630,171 -0.11(-0.59%)
Feb 24, 2009 18.62 19.32 17.88 19.32 751,887 +0.86(+4.67%)
Feb 23, 2009 19.85 19.86 18.44 18.45 641,095 -1.29(-6.53%)
Feb 20, 2009 19.28 20.20 18.77 19.74 515,481 +0.01(+0.05%)
Feb 19, 2009 20.25 21.12 19.72 19.73 325,563 -0.56(-2.75%)
Feb 18, 2009 21.73 22.36 20.13 20.29 412,831 -0.44(-2.10%)
Feb 17, 2009 22.11 22.11 20.65 20.73 451,527 -0.73(-3.40%)
Feb 13, 2009 21.60 21.94 21.34 21.46 404,996 -0.25(-1.14%)
Feb 12, 2009 21.27 21.85 20.70 21.70 640,186 +0.02(+0.09%)
Feb 11, 2009 21.23 21.90 20.83 21.69 531,145 +0.63(+3.02%)
Feb 10, 2009 21.79 21.89 20.86 21.05 791,292 -0.86(-3.93%)
Feb 09, 2009 22.41 22.41 21.33 21.91 539,096 -0.30(-1.36%)
Feb 06, 2009 21.64 22.22 21.54 22.22 485,982 +0.70(+3.26%)
Feb 05, 2009 21.19 22.07 21.17 21.52 867,721 +0.04(+0.18%)
Feb 04, 2009 21.34 21.73 20.93 21.48 758,453 +0.28(+1.34%)
Feb 03, 2009 20.52 21.43 19.62 21.19 1,026,346 +0.76(+3.71%)
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.