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, 2012 8.830 9.095 8.678 8.981 356,307 +0.14(+1.61%)
May 30, 2012 8.763 8.858 8.716 8.839 237,931 -0.03(-0.32%)
May 29, 2012 8.915 8.991 8.744 8.867 221,249 +0.06(+0.65%)
May 25, 2012 8.801 9.000 8.725 8.811 359,427 +0.06(+0.65%)
May 24, 2012 8.725 8.801 8.555 8.754 549,563 +0.07(+0.76%)
May 23, 2012 8.678 8.725 8.526 8.687 630,972 -0.08(-0.86%)
May 22, 2012 8.763 8.962 8.716 8.763 844,966 +0.00(+0.00%)
May 21, 2012 8.602 8.773 8.545 8.763 378,822 +0.18(+2.10%)
May 18, 2012 8.640 8.711 8.498 8.583 580,239 -0.05(-0.55%)
May 17, 2012 8.526 8.706 8.507 8.631 479,814 +0.09(+1.11%)
May 16, 2012 8.801 8.924 8.526 8.536 437,105 -0.25(-2.80%)
May 15, 2012 8.640 8.839 8.545 8.782 855,364 +0.15(+1.76%)
May 14, 2012 8.470 8.640 8.384 8.631 870,837 +0.04(+0.44%)
May 11, 2012 8.479 8.631 8.479 8.593 426,137 +0.01(+0.11%)
May 10, 2012 8.631 8.687 8.536 8.583 664,759 +0.05(+0.55%)
May 09, 2012 8.460 8.659 8.460 8.536 487,192 -0.04(-0.44%)
May 08, 2012 8.650 8.659 8.470 8.574 510,058 -0.17(-1.95%)
May 07, 2012 8.849 8.915 8.716 8.744 449,796 -0.18(-2.02%)
May 04, 2012 9.038 9.104 8.905 8.924 539,182 -0.21(-2.28%)
May 03, 2012 9.351 9.597 9.085 9.133 429,397 -0.19(-2.03%)
May 02, 2012 9.464 9.474 9.218 9.322 711,188 -0.24(-2.48%)
May 01, 2012 9.673 10.17 9.559 9.559 1,327,458 -0.10(-1.08%)
Apr 30, 2012 9.777 9.862 9.644 9.663 371,619 -0.11(-1.16%)
Apr 27, 2012 9.786 9.824 9.606 9.777 336,042 -0.01(-0.10%)
Apr 26, 2012 9.730 9.900 9.673 9.786 247,772 +0.03(+0.29%)
Apr 25, 2012 9.872 9.872 9.692 9.758 265,470 +0.05(+0.49%)
Apr 24, 2012 9.606 9.720 9.550 9.711 307,718 +0.14(+1.49%)
Apr 23, 2012 9.550 9.606 9.455 9.569 406,602 -0.16(-1.66%)
Apr 20, 2012 9.720 9.786 9.635 9.730 470,906 +0.10(+1.08%)
Apr 19, 2012 9.654 9.872 9.559 9.625 596,560 +0.00(+0.00%)
Apr 18, 2012 9.947 9.957 9.512 9.625 354,835 -0.39(-3.88%)
Apr 17, 2012 9.824 10.05 9.796 10.01 311,516 +0.26(+2.62%)
Apr 16, 2012 9.862 9.862 9.654 9.758 310,660 -0.05(-0.48%)
Apr 13, 2012 10.10 10.10 9.739 9.805 260,334 -0.35(-3.45%)
Apr 12, 2012 10.05 10.21 9.995 10.16 253,521 +0.09(+0.94%)
Apr 11, 2012 10.07 10.12 9.947 10.06 515,837 +0.09(+0.95%)
Apr 10, 2012 10.35 10.37 9.834 9.966 652,033 -0.43(-4.10%)
Apr 09, 2012 10.56 10.60 10.33 10.39 338,274 -0.40(-3.69%)
Apr 05, 2012 10.73 10.82 10.68 10.79 273,662 -0.02(-0.18%)
Apr 04, 2012 10.95 11.05 10.75 10.81 275,292 -0.29(-2.65%)
Apr 03, 2012 11.22 11.31 10.95 11.10 331,063 -0.12(-1.10%)
Apr 02, 2012 11.31 11.32 11.08 11.23 705,012 -0.10(-0.92%)
Mar 30, 2012 11.61 11.69 11.32 11.33 460,344 -0.27(-2.29%)
Mar 29, 2012 11.47 11.61 11.38 11.60 498,245 +0.05(+0.41%)
Mar 28, 2012 11.57 11.68 11.51 11.55 544,083 -0.02(-0.16%)
Mar 27, 2012 11.62 11.71 11.57 11.57 319,787 -0.03(-0.24%)
Mar 26, 2012 11.36 11.61 11.34 11.60 578,069 +0.33(+2.94%)
Mar 23, 2012 10.89 11.27 10.76 11.26 425,598 +0.34(+3.12%)
Mar 22, 2012 11.01 11.06 10.80 10.92 211,819 -0.21(-1.87%)
Mar 21, 2012 11.17 11.23 11.03 11.13 203,088 -0.02(-0.17%)
Mar 20, 2012 11.12 11.34 11.10 11.15 256,187 -0.09(-0.76%)
Mar 19, 2012 10.83 11.35 10.72 11.24 636,845 +0.37(+3.40%)
Mar 16, 2012 10.89 10.97 10.78 10.87 595,661 +0.00(+0.00%)
Mar 15, 2012 10.66 10.88 10.53 10.87 204,136 +0.24(+2.23%)
Mar 14, 2012 10.70 10.78 10.49 10.63 305,850 -0.06(-0.53%)
Mar 13, 2012 10.51 10.69 10.32 10.69 518,496 +0.25(+2.36%)
Mar 12, 2012 10.52 10.60 10.30 10.44 300,175 -0.08(-0.72%)
Mar 09, 2012 10.45 10.71 10.42 10.52 305,528 +0.07(+0.63%)
Mar 08, 2012 10.50 10.58 10.26 10.45 534,046 +0.03(+0.27%)
Mar 07, 2012 10.48 10.51 10.39 10.42 352,344 +0.01(+0.09%)
Mar 06, 2012 10.43 10.57 10.36 10.41 747,100 -0.24(-2.22%)
Mar 05, 2012 10.92 10.96 10.64 10.65 523,234 -0.27(-2.52%)
Mar 02, 2012 10.96 11.06 10.89 10.92 628,562 -0.02(-0.17%)
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.