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 (%)
Aug 30, 2013 16.27 16.27 15.98 16.11 238,575 -0.15(-0.93%)
Aug 29, 2013 16.01 16.39 16.01 16.26 116,213 +0.19(+1.18%)
Aug 28, 2013 16.13 16.34 15.93 16.07 437,264 -0.08(-0.47%)
Aug 27, 2013 16.33 16.41 16.10 16.14 735,311 -0.44(-2.63%)
Aug 26, 2013 16.40 16.83 16.32 16.58 539,522 +0.18(+1.10%)
Aug 23, 2013 15.82 16.40 15.73 16.40 490,397 +0.63(+4.03%)
Aug 22, 2013 15.45 15.82 15.43 15.76 317,526 +0.41(+2.65%)
Aug 21, 2013 15.06 15.47 15.03 15.36 521,998 +0.26(+1.69%)
Aug 20, 2013 14.71 15.13 14.71 15.10 394,985 +0.40(+2.71%)
Aug 19, 2013 14.74 14.97 14.66 14.70 267,162 -0.08(-0.51%)
Aug 16, 2013 14.61 14.87 14.55 14.78 223,729 +0.09(+0.58%)
Aug 15, 2013 14.78 14.78 14.55 14.69 235,102 -0.25(-1.65%)
Aug 14, 2013 14.97 14.99 14.93 14.94 242,619 -0.02(-0.13%)
Aug 13, 2013 14.85 15.02 14.74 14.96 282,969 +0.18(+1.22%)
Aug 12, 2013 14.44 14.80 14.40 14.78 224,996 +0.27(+1.83%)
Aug 09, 2013 14.44 14.65 14.41 14.51 281,736 +0.05(+0.33%)
Aug 08, 2013 14.45 14.50 14.31 14.47 175,684 +0.15(+1.06%)
Aug 07, 2013 14.39 14.40 14.19 14.31 242,199 -0.09(-0.66%)
Aug 06, 2013 14.64 14.67 14.35 14.41 172,519 -0.24(-1.62%)
Aug 05, 2013 14.59 14.76 14.54 14.65 284,376 +0.06(+0.39%)
Aug 02, 2013 14.60 14.69 14.49 14.59 307,187 -0.02(-0.13%)
Aug 01, 2013 15.14 15.29 14.57 14.61 822,126 +1.15(+8.51%)
Jul 31, 2013 13.60 13.76 13.35 13.46 623,386 -0.12(-0.91%)
Jul 30, 2013 13.95 14.05 13.57 13.59 261,382 -0.25(-1.78%)
Jul 29, 2013 14.06 14.07 13.81 13.83 147,218 -0.26(-1.82%)
Jul 26, 2013 14.14 14.20 13.91 14.09 172,071 -0.13(-0.93%)
Jul 25, 2013 14.13 14.28 14.03 14.22 269,633 +0.06(+0.40%)
Jul 24, 2013 14.41 14.42 14.12 14.16 218,516 -0.16(-1.12%)
Jul 23, 2013 14.63 14.70 14.26 14.32 222,125 -0.27(-1.82%)
Jul 22, 2013 14.67 14.76 14.57 14.59 158,500 -0.05(-0.32%)
Jul 19, 2013 14.47 14.66 14.36 14.64 225,655 +0.16(+1.11%)
Jul 18, 2013 14.26 14.57 14.21 14.48 319,544 +0.22(+1.53%)
Jul 17, 2013 14.31 14.48 14.24 14.26 268,866 -0.03(-0.20%)
Jul 16, 2013 14.81 14.85 14.28 14.29 276,865 -0.40(-2.71%)
Jul 15, 2013 14.23 14.90 14.10 14.68 864,905 +0.52(+3.68%)
Jul 12, 2013 14.21 14.28 14.07 14.16 210,228 -0.05(-0.33%)
Jul 11, 2013 14.45 14.56 14.13 14.21 201,023 -0.01(-0.07%)
Jul 10, 2013 14.03 14.24 14.02 14.22 175,681 +0.18(+1.28%)
Jul 09, 2013 14.21 14.15 13.95 14.04 213,508 -0.11(-0.80%)
Jul 08, 2013 14.14 14.24 14.00 14.15 139,078 +0.08(+0.54%)
Jul 05, 2013 13.95 14.15 13.88 14.08 177,659 +0.25(+1.78%)
Jul 03, 2013 13.59 13.88 13.50 13.83 123,210 +0.13(+0.97%)
Jul 02, 2013 13.66 13.77 13.50 13.70 224,052 +0.03(+0.21%)
Jul 01, 2013 13.33 13.75 13.33 13.67 229,237 +0.43(+3.22%)
Jun 28, 2013 13.34 13.42 13.23 13.24 562,742 -0.09(-0.71%)
Jun 27, 2013 13.35 13.56 13.30 13.34 331,528 +0.08(+0.57%)
Jun 26, 2013 13.46 13.51 13.23 13.26 310,380 -0.05(-0.36%)
Jun 25, 2013 13.31 13.48 13.17 13.31 435,174 +0.10(+0.79%)
Jun 24, 2013 13.10 13.38 13.10 13.21 428,472 -0.08(-0.57%)
Jun 21, 2013 13.21 13.37 12.94 13.28 565,633 +0.12(+0.94%)
Jun 20, 2013 13.38 13.40 13.09 13.16 571,719 -0.44(-3.21%)
Jun 19, 2013 13.70 13.73 13.56 13.59 171,712 -0.13(-0.97%)
Jun 18, 2013 13.60 13.87 13.48 13.73 321,827 +0.12(+0.90%)
Jun 17, 2013 13.39 13.73 13.35 13.60 330,724 +0.32(+2.43%)
Jun 14, 2013 13.38 13.38 13.14 13.28 272,881 -0.12(-0.92%)
Jun 13, 2013 13.32 13.43 13.14 13.41 343,926 +0.15(+1.14%)
Jun 12, 2013 13.41 13.48 13.08 13.25 539,875 -0.05(-0.36%)
Jun 11, 2013 13.35 13.40 13.08 13.30 655,612 -0.21(-1.54%)
Jun 10, 2013 13.51 13.74 13.36 13.51 486,927 +0.05(+0.35%)
Jun 07, 2013 13.00 13.53 12.92 13.46 667,129 +0.57(+4.41%)
Jun 06, 2013 12.58 12.90 12.50 12.89 245,939 +0.31(+2.48%)
Jun 05, 2013 12.88 12.91 12.58 12.58 469,967 -0.29(-2.28%)
Jun 04, 2013 13.06 13.21 12.57 12.87 668,557 -0.19(-1.45%)
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.