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, 2014 18.55 19.47 18.55 19.14 513,312 +0.76(+4.12%)
Mar 28, 2014 17.97 18.54 17.97 18.38 616,333 +0.43(+2.38%)
Mar 27, 2014 18.00 18.12 17.77 17.95 390,732 -0.04(-0.21%)
Mar 26, 2014 18.63 18.91 17.95 17.99 321,046 -0.52(-2.81%)
Mar 25, 2014 17.68 18.58 17.49 18.51 704,757 +1.02(+5.85%)
Mar 24, 2014 17.37 17.58 17.23 17.49 175,951 +0.13(+0.76%)
Mar 21, 2014 17.72 17.77 17.25 17.36 407,090 -0.28(-1.61%)
Mar 20, 2014 17.32 17.66 17.32 17.64 237,924 +0.28(+1.64%)
Mar 19, 2014 17.27 17.38 17.06 17.36 149,679 +0.10(+0.60%)
Mar 18, 2014 17.43 17.51 17.01 17.25 212,103 -0.11(-0.65%)
Mar 17, 2014 17.35 17.72 17.30 17.37 277,576 +0.10(+0.60%)
Mar 14, 2014 17.20 17.33 17.04 17.26 265,141 +0.04(+0.22%)
Mar 13, 2014 17.43 17.56 17.06 17.22 263,167 -0.18(-1.03%)
Mar 12, 2014 17.31 17.44 17.00 17.40 198,433 +0.02(+0.11%)
Mar 11, 2014 17.43 17.63 17.15 17.38 305,847 -0.05(-0.27%)
Mar 10, 2014 17.02 17.43 16.81 17.43 425,614 +0.36(+2.11%)
Mar 07, 2014 16.98 17.14 16.93 17.07 186,526 +0.16(+0.95%)
Mar 06, 2014 17.00 17.10 16.81 16.91 220,997 -0.01(-0.06%)
Mar 05, 2014 16.95 16.95 16.60 16.92 182,504 -0.04(-0.22%)
Mar 04, 2014 16.26 17.38 16.20 16.96 619,167 +0.86(+5.36%)
Mar 03, 2014 16.21 16.29 15.90 16.10 259,208 -0.27(-1.68%)
Feb 28, 2014 15.99 16.58 15.93 16.37 295,347 +0.40(+2.49%)
Feb 27, 2014 15.92 16.07 15.72 15.97 246,991 +0.01(+0.06%)
Feb 26, 2014 16.09 16.14 15.70 15.96 342,930 -0.14(-0.88%)
Feb 25, 2014 16.28 16.38 16.01 16.11 216,987 -0.15(-0.93%)
Feb 24, 2014 16.05 16.40 15.93 16.26 285,903 +0.33(+2.08%)
Feb 21, 2014 15.75 16.31 15.69 15.93 385,013 +0.27(+1.69%)
Feb 20, 2014 15.87 16.05 15.46 15.66 539,668 -0.13(-0.84%)
Feb 19, 2014 16.15 16.33 15.77 15.79 302,816 -0.44(-2.69%)
Feb 18, 2014 16.00 16.39 16.00 16.23 432,995 +0.22(+1.36%)
Feb 14, 2014 15.87 16.01 16.01 16.01 741,836 +0.10(+0.66%)
Feb 13, 2014 15.49 15.91 15.33 15.91 334,404 +0.32(+2.07%)
Feb 12, 2014 15.59 15.81 15.51 15.58 213,307 -0.02(-0.12%)
Feb 11, 2014 15.54 15.66 15.36 15.60 317,148 +0.07(+0.43%)
Feb 10, 2014 15.93 16.02 15.48 15.54 411,036 -0.33(-2.09%)
Feb 07, 2014 16.00 16.13 15.79 15.87 175,355 -0.09(-0.53%)
Feb 06, 2014 15.37 15.95 15.27 15.95 264,625 +0.63(+4.08%)
Feb 05, 2014 15.69 15.75 15.32 15.33 169,921 -0.40(-2.53%)
Feb 04, 2014 15.44 15.96 15.22 15.73 313,811 +0.40(+2.60%)
Feb 03, 2014 15.63 15.87 15.29 15.33 389,477 -0.30(-1.94%)
Jan 31, 2014 15.71 15.94 15.31 15.63 720,056 -0.27(-1.67%)
Jan 30, 2014 17.09 17.62 15.77 15.90 743,308 -0.26(-1.58%)
Jan 29, 2014 16.42 16.57 16.08 16.15 296,544 -0.49(-2.96%)
Jan 28, 2014 16.54 16.68 16.39 16.65 295,725 +0.15(+0.92%)
Jan 27, 2014 17.06 17.08 16.47 16.49 311,640 -0.56(-3.28%)
Jan 24, 2014 17.54 17.55 16.91 17.05 284,804 -0.63(-3.59%)
Jan 23, 2014 17.73 17.89 17.55 17.69 255,327 -0.18(-1.01%)
Jan 22, 2014 17.76 18.00 17.57 17.87 485,694 +0.11(+0.64%)
Jan 21, 2014 17.79 17.88 17.71 17.75 402,135 -0.01(-0.05%)
Jan 17, 2014 18.14 17.76 17.76 17.76 196,331 -0.39(-2.14%)
Jan 16, 2014 18.37 18.47 17.95 18.15 244,931 -0.16(-0.88%)
Jan 15, 2014 18.41 18.65 18.26 18.31 318,953 -0.09(-0.52%)
Jan 14, 2014 18.08 18.43 18.01 18.41 181,919 +0.45(+2.53%)
Jan 13, 2014 18.47 18.47 17.76 17.95 305,434 -0.53(-2.87%)
Jan 10, 2014 18.58 18.75 18.09 18.48 240,533 -0.04(-0.20%)
Jan 09, 2014 18.48 18.95 18.36 18.52 378,581 +0.12(+0.67%)
Jan 08, 2014 19.18 19.25 18.12 18.40 655,249 -0.82(-4.29%)
Jan 07, 2014 19.20 19.47 18.81 19.22 533,977 +0.03(+0.15%)
Jan 06, 2014 19.36 19.45 19.12 19.19 202,392 -0.13(-0.69%)
Jan 03, 2014 19.46 19.70 19.17 19.33 223,790 -0.14(-0.73%)
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.