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 (%)
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%)
Feb 02, 2009 20.30 20.86 19.93 20.43 491,082 -0.10(-0.51%)
Jan 30, 2009 21.13 21.41 20.09 20.54 0 -0.30(-1.45%)
Jan 29, 2009 21.32 22.12 20.21 20.84 1,131,650 +0.26(+1.24%)
Jan 28, 2009 19.54 20.94 18.82 20.59 822,118 +1.18(+6.10%)
Jan 27, 2009 19.12 19.50 18.67 19.40 521,190 +0.45(+2.35%)
Jan 26, 2009 20.84 21.23 18.74 18.96 764,215 -1.74(-8.42%)
Jan 23, 2009 18.99 20.81 18.99 20.70 383,786 +0.82(+4.15%)
Jan 22, 2009 19.32 20.36 18.59 19.88 695,275 -0.09(-0.43%)
Jan 21, 2009 18.49 20.03 18.13 19.96 514,486 +1.78(+9.80%)
Jan 20, 2009 19.48 19.62 18.17 18.18 714,099 -1.69(-8.49%)
Jan 16, 2009 19.54 20.14 18.59 19.87 614,814 +0.69(+3.61%)
Jan 15, 2009 19.03 19.89 18.45 19.17 482,178 +0.14(+0.75%)
Jan 14, 2009 20.28 20.28 18.15 19.03 1,729,416 -2.65(-12.23%)
Jan 13, 2009 21.79 21.92 21.09 21.69 888,567 -0.15(-0.69%)
Jan 12, 2009 23.42 23.42 21.70 21.84 1,169,575 -1.53(-6.53%)
Jan 09, 2009 23.97 24.10 23.12 23.36 990,084 -0.18(-0.76%)
Jan 08, 2009 23.35 24.04 23.12 23.54 846,879 -0.14(-0.60%)
Jan 07, 2009 23.11 24.00 22.81 23.68 1,069,210 +0.44(+1.87%)
Jan 06, 2009 22.37 23.31 21.80 23.25 498,246 +1.17(+5.32%)
Jan 05, 2009 21.37 22.42 21.12 22.07 270,407 +0.41(+1.88%)
Jan 02, 2009 21.54 21.78 20.91 21.67 0 +0.14(+0.66%)
Jan 01, 2009 21.09 21.71 20.62 21.52 0 +0.00(+0.00%)
Dec 31, 2008 21.09 21.71 20.62 21.52 304,959 +0.61(+2.90%)
Dec 30, 2008 20.05 21.00 19.96 20.92 334,171 +1.04(+5.24%)
Dec 29, 2008 19.44 19.99 18.91 19.88 387,022 +0.28(+1.45%)
Dec 26, 2008 19.79 19.86 19.25 19.59 144,004 -0.17(-0.86%)
Dec 24, 2008 19.99 19.99 19.46 19.76 94,658 -0.18(-0.90%)
Dec 23, 2008 19.99 20.39 19.80 19.94 429,778 +0.25(+1.25%)
Dec 22, 2008 20.65 20.78 19.22 19.70 320,801 -0.95(-4.59%)
Dec 19, 2008 20.75 21.40 20.46 20.64 567,350 -0.01(-0.05%)
Dec 18, 2008 20.61 21.52 20.52 20.65 616,459 +0.05(+0.23%)
Dec 17, 2008 19.33 21.01 19.07 20.61 655,807 +1.20(+6.20%)
Dec 16, 2008 18.03 19.42 17.55 19.40 635,656 +1.63(+9.17%)
Dec 15, 2008 17.81 18.03 16.95 17.77 552,590 +0.05(+0.27%)
Dec 12, 2008 18.47 19.47 17.17 17.73 836,619 -1.21(-6.40%)
Dec 11, 2008 18.73 19.65 18.39 18.94 943,912 -0.06(-0.30%)
Dec 10, 2008 17.36 19.10 17.13 18.99 589,135 +1.75(+10.16%)
Dec 09, 2008 17.31 17.87 16.95 17.24 652,492 -0.42(-2.36%)
Dec 08, 2008 18.54 18.95 17.38 17.66 473,299 -0.67(-3.67%)
Dec 05, 2008 15.64 18.45 15.60 18.33 0 +2.40(+15.04%)
Dec 04, 2008 15.14 16.68 14.96 15.93 641,235 +0.33(+2.13%)
Dec 03, 2008 14.87 15.77 14.56 15.60 374,854 +0.27(+1.79%)
Dec 02, 2008 14.26 15.39 14.24 15.33 689,499 +1.29(+9.18%)
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.