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 (%)
Nov 30, 2009 17.36 17.40 17.07 17.29 589,408 -0.03(-0.16%)
Nov 27, 2009 16.82 17.45 16.79 17.32 441,448 +0.18(+1.05%)
Nov 25, 2009 17.20 17.32 17.04 17.14 255,297 -0.13(-0.77%)
Nov 24, 2009 17.43 17.52 17.21 17.27 348,683 -0.25(-1.41%)
Nov 23, 2009 17.45 17.55 17.36 17.52 535,421 +0.19(+1.09%)
Nov 20, 2009 17.53 17.66 17.31 17.33 901,998 -0.32(-1.82%)
Nov 19, 2009 17.88 18.04 17.49 17.65 735,390 -0.36(-2.00%)
Nov 18, 2009 18.07 18.20 17.84 18.01 465,075 -0.19(-1.04%)
Nov 17, 2009 18.67 18.78 18.09 18.20 575,967 -0.54(-2.88%)
Nov 16, 2009 18.65 19.11 18.41 18.74 665,529 +0.12(+0.66%)
Nov 13, 2009 18.66 18.74 18.40 18.62 538,095 -0.23(-1.21%)
Nov 12, 2009 19.22 19.55 18.81 18.84 355,983 -0.42(-2.16%)
Nov 11, 2009 19.54 19.80 19.16 19.26 478,821 -0.23(-1.17%)
Nov 10, 2009 18.38 19.61 18.30 19.49 1,023,255 +1.09(+5.92%)
Nov 09, 2009 19.25 19.37 18.08 18.40 1,203,474 -0.81(-4.19%)
Nov 06, 2009 19.45 19.45 18.83 19.20 783,616 -0.40(-2.03%)
Nov 05, 2009 19.79 20.02 19.54 19.60 519,538 -0.02(-0.10%)
Nov 04, 2009 19.83 20.07 19.51 19.62 720,164 -0.09(-0.48%)
Nov 03, 2009 19.70 19.79 19.27 19.71 883,380 -0.16(-0.81%)
Nov 02, 2009 20.31 20.43 19.18 19.88 945,816 -0.56(-2.74%)
Oct 30, 2009 20.69 21.19 20.09 20.43 966,922 -0.92(-4.30%)
Oct 29, 2009 22.31 22.40 20.71 21.35 1,097,172 -1.35(-5.93%)
Oct 28, 2009 23.27 23.52 22.48 22.70 576,292 -0.59(-2.52%)
Oct 27, 2009 23.57 23.65 22.95 23.29 437,941 -0.21(-0.89%)
Oct 26, 2009 23.85 24.21 23.34 23.50 559,092 -0.18(-0.76%)
Oct 23, 2009 23.86 23.87 23.67 23.68 696,755 -0.57(-2.34%)
Oct 22, 2009 24.41 25.11 24.00 24.24 966,713 -0.28(-1.16%)
Oct 21, 2009 25.35 25.57 24.35 24.53 847,084 -1.00(-3.93%)
Oct 20, 2009 25.70 25.72 23.89 25.53 1,705,224 -0.48(-1.86%)
Oct 19, 2009 25.89 26.05 25.61 26.02 255,340 +0.29(+1.14%)
Oct 16, 2009 26.20 26.33 25.66 25.72 284,090 -0.56(-2.13%)
Oct 15, 2009 26.65 26.73 26.02 26.28 205,284 -0.56(-2.08%)
Oct 14, 2009 26.34 26.90 26.12 26.84 232,631 +0.95(+3.66%)
Oct 13, 2009 26.20 26.35 25.78 25.89 169,121 -0.32(-1.23%)
Oct 12, 2009 26.48 27.11 26.04 26.21 283,000 -0.67(-2.50%)
Oct 09, 2009 26.40 26.95 26.20 26.89 365,205 +0.42(+1.57%)
Oct 08, 2009 26.30 26.78 26.04 26.47 437,899 +0.32(+1.23%)
Oct 07, 2009 25.74 26.15 25.64 26.15 243,713 +0.44(+1.69%)
Oct 06, 2009 26.04 26.23 25.01 25.71 528,785 -0.22(-0.84%)
Oct 05, 2009 25.24 26.37 24.79 25.93 397,650 +0.37(+1.45%)
Oct 02, 2009 25.66 26.41 25.46 25.56 298,013 -0.53(-2.03%)
Oct 01, 2009 26.42 26.57 26.05 26.09 392,544 -0.36(-1.36%)
Sep 30, 2009 26.86 26.91 26.10 26.45 311,586 -0.27(-0.99%)
Sep 29, 2009 26.35 26.94 26.13 26.72 435,392 +0.42(+1.59%)
Sep 28, 2009 25.45 26.30 25.45 26.30 252,340 +0.97(+3.81%)
Sep 25, 2009 25.82 25.84 25.10 25.33 258,665 -0.47(-1.84%)
Sep 24, 2009 26.54 26.69 25.68 25.81 556,574 -0.64(-2.44%)
Sep 23, 2009 27.20 27.32 26.45 26.45 350,534 -0.85(-3.12%)
Sep 22, 2009 27.26 27.34 26.69 27.30 328,833 +0.19(+0.70%)
Sep 21, 2009 26.27 27.38 26.27 27.11 693,793 +0.66(+2.51%)
Sep 18, 2009 26.56 26.83 26.03 26.45 702,354 -0.13(-0.50%)
Sep 17, 2009 25.10 26.86 24.94 26.58 1,435,028 +2.14(+8.76%)
Sep 16, 2009 24.54 25.23 24.24 24.44 545,945 -0.07(-0.27%)
Sep 15, 2009 24.10 24.61 23.70 24.51 473,987 +0.45(+1.89%)
Sep 14, 2009 24.08 24.36 23.79 24.05 357,929 -0.33(-1.36%)
Sep 11, 2009 24.72 25.09 24.30 24.39 474,851 -0.26(-1.04%)
Sep 10, 2009 24.51 24.65 24.17 24.64 464,847 +0.23(+0.93%)
Sep 09, 2009 23.22 24.43 23.22 24.41 391,029 +0.51(+2.14%)
Sep 08, 2009 22.93 23.91 22.81 23.90 311,953 +1.17(+5.13%)
Sep 04, 2009 22.72 22.90 22.40 22.74 185,200 -0.09(-0.41%)
Sep 03, 2009 22.45 22.84 22.22 22.83 207,527 +0.62(+2.77%)
Sep 02, 2009 22.26 22.72 22.09 22.22 415,528 -0.22(-0.97%)
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.