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 (%)
Jul 31, 2015 17.83 19.51 17.19 19.33 1,116,190 +1.89(+10.84%)
Jul 30, 2015 19.80 19.80 16.94 17.44 1,575,231 -5.36(-23.50%)
Jul 29, 2015 22.28 23.13 22.20 22.79 337,483 +0.56(+2.52%)
Jul 28, 2015 22.63 22.70 22.19 22.23 208,622 -0.29(-1.31%)
Jul 27, 2015 22.52 22.74 22.25 22.53 221,797 -0.26(-1.13%)
Jul 24, 2015 23.20 23.27 22.75 22.78 212,770 -0.40(-1.72%)
Jul 23, 2015 23.77 23.93 22.95 23.18 260,288 -0.46(-1.93%)
Jul 22, 2015 23.59 23.67 23.30 23.64 282,549 +0.07(+0.28%)
Jul 21, 2015 23.66 23.87 23.36 23.57 248,421 -0.09(-0.40%)
Jul 20, 2015 24.03 24.03 23.27 23.67 248,053 -0.22(-0.91%)
Jul 17, 2015 24.21 24.34 23.69 23.88 243,480 -0.30(-1.26%)
Jul 16, 2015 25.27 25.33 24.14 24.19 567,829 -1.06(-4.21%)
Jul 15, 2015 25.67 25.75 24.93 25.25 451,842 -0.43(-1.66%)
Jul 14, 2015 25.04 25.76 25.00 25.68 353,581 +0.59(+2.35%)
Jul 13, 2015 24.95 25.20 24.86 25.09 275,289 +0.38(+1.54%)
Jul 10, 2015 24.85 24.85 24.25 24.71 603,014 +0.64(+2.64%)
Jul 09, 2015 24.17 24.35 23.98 24.07 589,170 +0.20(+0.84%)
Jul 08, 2015 23.81 23.98 23.74 23.87 510,056 -0.19(-0.79%)
Jul 07, 2015 23.83 24.12 23.67 24.06 395,573 +0.17(+0.72%)
Jul 06, 2015 23.43 23.94 23.29 23.89 241,192 +0.19(+0.80%)
Jul 02, 2015 23.96 23.70 23.70 23.70 504,698 -0.18(-0.76%)
Jul 01, 2015 23.88 24.25 23.79 23.88 449,303 +0.33(+1.41%)
Jun 30, 2015 23.75 23.84 23.31 23.55 558,319 +0.00(+0.00%)
Jun 29, 2015 23.60 23.78 23.42 23.55 561,396 -0.35(-1.47%)
Jun 26, 2015 23.86 24.12 23.62 23.90 662,533 +0.07(+0.28%)
Jun 25, 2015 24.14 24.22 23.77 23.84 231,464 -0.22(-0.91%)
Jun 24, 2015 23.90 24.14 23.68 24.06 396,770 +0.06(+0.24%)
Jun 23, 2015 23.87 24.14 23.67 24.00 231,286 +0.17(+0.72%)
Jun 22, 2015 23.64 24.27 23.41 23.83 412,467 +0.45(+1.91%)
Jun 19, 2015 23.95 24.07 23.31 23.38 769,814 -0.58(-2.42%)
Jun 18, 2015 24.06 24.06 23.68 23.96 282,495 +0.01(+0.04%)
Jun 17, 2015 24.55 24.55 23.94 23.95 303,618 -0.69(-2.81%)
Jun 16, 2015 24.50 24.80 24.40 24.64 265,888 -0.01(-0.04%)
Jun 15, 2015 24.78 24.93 24.49 24.65 302,314 -0.32(-1.29%)
Jun 12, 2015 25.08 25.22 24.89 24.98 148,577 -0.15(-0.60%)
Jun 11, 2015 25.06 25.33 25.00 25.13 273,831 +0.07(+0.27%)
Jun 10, 2015 25.35 25.50 25.02 25.06 393,132 -0.04(-0.15%)
Jun 09, 2015 26.32 26.32 24.53 25.10 735,100 -1.28(-4.86%)
Jun 08, 2015 26.11 26.59 26.02 26.38 394,352 +0.32(+1.24%)
Jun 05, 2015 25.96 26.10 25.66 26.06 400,481 +0.14(+0.55%)
Jun 04, 2015 25.66 26.03 25.66 25.92 248,477 +0.12(+0.48%)
Jun 03, 2015 26.30 26.38 25.70 25.79 495,903 -0.36(-1.38%)
Jun 02, 2015 26.03 26.56 25.89 26.15 316,549 +0.03(+0.11%)
Jun 01, 2015 25.90 26.22 25.39 26.13 253,780 +0.62(+2.42%)
May 29, 2015 26.21 26.30 25.34 25.51 384,600 -0.70(-2.68%)
May 28, 2015 26.47 26.73 26.06 26.21 388,731 -0.35(-1.32%)
May 27, 2015 26.52 26.71 26.03 26.56 249,686 +0.14(+0.54%)
May 26, 2015 26.35 26.72 26.04 26.42 360,931 -0.05(-0.18%)
May 22, 2015 26.78 26.47 26.47 26.47 277,779 -0.30(-1.14%)
May 21, 2015 27.10 27.36 26.57 26.77 367,986 -0.46(-1.67%)
May 20, 2015 27.32 27.56 27.10 27.23 346,261 -0.12(-0.45%)
May 19, 2015 27.48 27.66 27.26 27.35 153,500 -0.13(-0.48%)
May 18, 2015 27.28 27.60 27.13 27.48 231,634 +0.26(+0.94%)
May 15, 2015 27.84 27.92 27.00 27.23 222,171 -0.62(-2.22%)
May 14, 2015 27.49 28.03 27.40 27.84 284,659 +0.41(+1.49%)
May 13, 2015 27.49 27.67 27.33 27.44 422,696 +0.01(+0.03%)
May 12, 2015 28.13 28.18 27.33 27.43 306,548 -0.70(-2.49%)
May 11, 2015 27.89 28.31 27.89 28.13 407,263 +0.24(+0.85%)
May 08, 2015 27.86 28.05 27.54 27.89 224,424 +0.18(+0.65%)
May 07, 2015 27.28 27.98 27.14 27.71 296,438 +0.38(+1.39%)
May 06, 2015 27.23 27.43 27.04 27.33 239,014 +0.22(+0.80%)
May 05, 2015 27.69 27.87 27.05 27.11 274,886 -0.73(-2.62%)
May 04, 2015 27.64 28.09 27.51 27.84 336,173 +0.36(+1.31%)
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.