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 (%)
Mar 31, 2010 15.60 15.89 15.50 15.81 1,304,492 +0.11(+0.72%)
Mar 30, 2010 16.13 16.22 15.61 15.70 1,094,187 -0.49(-3.04%)
Mar 29, 2010 16.31 16.46 16.08 16.19 718,716 -0.11(-0.70%)
Mar 26, 2010 16.62 16.62 16.18 16.30 547,811 -0.29(-1.77%)
Mar 25, 2010 17.05 17.19 16.58 16.60 476,087 -0.40(-2.34%)
Mar 24, 2010 16.91 17.04 16.88 17.00 407,884 +0.06(+0.34%)
Mar 23, 2010 17.05 17.05 16.88 16.94 325,121 -0.08(-0.45%)
Mar 22, 2010 16.88 17.01 16.78 17.01 302,874 +0.09(+0.50%)
Mar 19, 2010 16.87 17.00 16.70 16.93 612,808 +0.07(+0.39%)
Mar 18, 2010 16.96 17.01 16.83 16.86 240,465 -0.15(-0.89%)
Mar 17, 2010 16.62 17.01 16.62 17.01 516,213 +0.34(+2.05%)
Mar 16, 2010 16.67 16.80 16.60 16.67 214,489 +0.01(+0.06%)
Mar 15, 2010 16.58 16.72 16.55 16.66 358,155 -0.20(-1.18%)
Mar 12, 2010 17.05 17.05 16.83 16.86 444,072 -0.19(-1.11%)
Mar 11, 2010 16.92 17.09 16.92 17.05 428,251 +0.03(+0.17%)
Mar 10, 2010 17.19 17.24 16.94 17.02 576,258 -0.27(-1.53%)
Mar 09, 2010 17.11 17.45 17.00 17.29 1,011,528 +0.03(+0.17%)
Mar 08, 2010 16.39 17.30 16.39 17.26 834,113 +0.44(+2.59%)
Mar 05, 2010 16.31 16.83 16.31 16.83 729,904 +0.54(+3.32%)
Mar 04, 2010 16.27 16.41 16.12 16.29 387,683 +0.11(+0.70%)
Mar 03, 2010 16.21 16.25 16.11 16.17 423,713 +0.02(+0.12%)
Mar 02, 2010 16.20 16.20 16.07 16.15 530,864 +0.06(+0.35%)
Mar 01, 2010 16.15 16.19 16.06 16.10 494,125 -0.03(-0.18%)
Feb 26, 2010 16.23 16.27 16.07 16.12 464,934 -0.05(-0.29%)
Feb 25, 2010 16.09 16.19 16.00 16.17 406,960 -0.01(-0.06%)
Feb 24, 2010 16.10 16.18 15.96 16.18 373,913 +0.18(+1.12%)
Feb 23, 2010 16.02 16.09 15.97 16.00 366,575 -0.12(-0.76%)
Feb 22, 2010 16.12 16.19 16.05 16.12 430,429 +0.06(+0.35%)
Feb 19, 2010 16.17 16.31 16.02 16.07 532,902 -0.25(-1.51%)
Feb 18, 2010 16.17 16.31 16.02 16.31 379,319 +0.18(+1.12%)
Feb 17, 2010 16.29 16.36 16.04 16.13 291,026 +0.02(+0.12%)
Feb 16, 2010 16.04 16.15 15.65 16.11 363,593 +0.27(+1.67%)
Feb 12, 2010 15.34 15.85 15.85 15.85 590,365 +0.35(+2.26%)
Feb 11, 2010 15.67 15.67 15.36 15.50 341,127 -0.10(-0.67%)
Feb 10, 2010 15.41 15.84 15.36 15.60 625,582 +0.19(+1.23%)
Feb 09, 2010 16.11 16.27 15.18 15.41 1,025,036 -0.56(-3.50%)
Feb 08, 2010 16.90 16.90 15.96 15.97 619,061 -0.66(-3.99%)
Feb 05, 2010 15.96 16.66 15.73 16.64 1,145,347 +0.61(+3.78%)
Feb 04, 2010 17.34 17.62 16.02 16.03 1,461,560 -1.78(-10.00%)
Feb 03, 2010 19.50 19.89 17.19 17.81 2,044,166 -1.91(-9.70%)
Feb 02, 2010 19.73 20.42 19.64 19.72 434,427 +0.09(+0.43%)
Feb 01, 2010 19.39 19.71 19.23 19.64 472,460 +0.22(+1.12%)
Jan 29, 2010 19.07 19.61 19.02 19.42 566,155 +0.46(+2.45%)
Jan 28, 2010 19.44 19.55 18.87 18.96 449,167 -0.47(-2.44%)
Jan 27, 2010 19.03 19.43 18.84 19.43 382,804 +0.51(+2.70%)
Jan 26, 2010 19.57 19.57 18.89 18.92 220,520 -0.70(-3.57%)
Jan 25, 2010 19.50 19.80 19.39 19.62 282,420 +0.26(+1.32%)
Jan 22, 2010 20.07 20.16 19.32 19.36 466,543 -0.74(-3.68%)
Jan 21, 2010 19.77 20.36 19.77 20.10 570,326 +0.27(+1.39%)
Jan 20, 2010 19.43 19.88 19.34 19.83 400,122 +0.40(+2.05%)
Jan 19, 2010 19.07 19.52 18.98 19.43 286,242 +0.31(+1.64%)
Jan 15, 2010 19.46 19.12 19.12 19.12 543,921 -0.30(-1.56%)
Jan 14, 2010 19.32 19.48 19.12 19.42 198,830 +0.09(+0.49%)
Jan 13, 2010 19.14 19.37 19.06 19.33 180,112 +0.18(+0.94%)
Jan 12, 2010 19.00 19.23 18.95 19.15 357,199 +0.12(+0.65%)
Jan 11, 2010 18.82 19.08 18.73 19.02 332,389 +0.11(+0.60%)
Jan 08, 2010 18.77 18.91 18.65 18.91 193,396 -0.06(-0.30%)
Jan 07, 2010 18.94 18.97 18.55 18.97 356,235 +0.08(+0.40%)
Jan 06, 2010 19.24 19.39 18.79 18.89 325,514 -0.48(-2.49%)
Jan 05, 2010 19.46 19.46 19.05 19.37 379,803 -0.05(-0.24%)
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.