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 (%)
Apr 30, 2015 29.56 29.57 26.82 26.99 775,928 -2.83(-9.50%)
Apr 29, 2015 30.09 30.32 29.61 29.82 356,879 -0.23(-0.76%)
Apr 28, 2015 29.36 30.23 28.96 30.05 448,037 +0.74(+2.52%)
Apr 27, 2015 29.98 30.38 29.19 29.31 444,704 -0.66(-2.21%)
Apr 24, 2015 30.15 30.22 29.68 29.98 357,749 -0.17(-0.57%)
Apr 23, 2015 29.77 30.25 29.71 30.15 252,264 +0.24(+0.79%)
Apr 22, 2015 29.69 30.06 29.35 29.91 282,579 +0.27(+0.93%)
Apr 21, 2015 29.43 29.97 29.25 29.63 293,303 +0.35(+1.20%)
Apr 20, 2015 29.27 29.51 28.91 29.28 286,429 +0.35(+1.21%)
Apr 17, 2015 29.12 29.20 28.72 28.93 334,983 -0.39(-1.32%)
Apr 16, 2015 28.62 29.46 28.44 29.32 510,188 +0.78(+2.72%)
Apr 15, 2015 28.49 28.72 28.44 28.54 526,823 -0.01(-0.03%)
Apr 14, 2015 28.90 29.17 28.42 28.55 661,663 -0.07(-0.23%)
Apr 13, 2015 28.84 28.99 28.58 28.62 485,456 -0.18(-0.62%)
Apr 10, 2015 28.89 28.90 28.55 28.80 547,580 +0.04(+0.13%)
Apr 09, 2015 29.64 29.80 28.49 28.76 647,514 -0.81(-2.75%)
Apr 08, 2015 28.88 29.84 28.80 29.58 495,437 +0.64(+2.23%)
Apr 07, 2015 28.86 29.15 28.42 28.93 471,419 +0.08(+0.26%)
Apr 06, 2015 28.63 29.02 28.52 28.86 335,275 +0.15(+0.53%)
Apr 02, 2015 28.57 28.71 28.71 28.71 283,413 +0.15(+0.53%)
Apr 01, 2015 28.73 28.97 28.10 28.55 520,999 -0.16(-0.56%)
Mar 31, 2015 28.13 29.22 27.95 28.72 856,403 +0.58(+2.05%)
Mar 30, 2015 26.76 28.18 26.76 28.14 669,912 +1.94(+7.41%)
Mar 27, 2015 25.96 26.36 25.71 26.20 294,282 +0.25(+0.95%)
Mar 26, 2015 25.77 26.38 25.73 25.95 344,315 +0.03(+0.11%)
Mar 25, 2015 26.44 26.46 25.75 25.92 366,243 -0.52(-1.97%)
Mar 24, 2015 26.39 26.90 26.24 26.44 371,087 +0.05(+0.18%)
Mar 23, 2015 26.71 26.76 25.94 26.39 452,289 -0.37(-1.38%)
Mar 20, 2015 26.77 27.00 26.44 26.76 767,711 +0.09(+0.36%)
Mar 19, 2015 26.76 27.00 26.54 26.67 321,302 -0.12(-0.46%)
Mar 18, 2015 27.77 27.94 26.74 26.79 491,487 -0.99(-3.58%)
Mar 17, 2015 26.53 27.85 26.48 27.79 513,780 +1.10(+4.12%)
Mar 16, 2015 26.53 27.27 25.74 26.69 686,655 +0.25(+0.93%)
Mar 13, 2015 23.21 26.91 23.21 26.44 2,016,106 +3.43(+14.90%)
Mar 12, 2015 22.95 23.44 22.73 23.01 312,956 +0.27(+1.17%)
Mar 11, 2015 22.02 22.80 22.00 22.75 277,518 +0.73(+3.31%)
Mar 10, 2015 22.63 22.63 21.78 22.02 479,634 -0.73(-3.21%)
Mar 09, 2015 21.43 22.83 21.43 22.75 469,904 +1.43(+6.71%)
Mar 06, 2015 21.71 22.12 21.30 21.32 208,541 -0.49(-2.26%)
Mar 05, 2015 21.42 21.86 21.14 21.81 236,944 +0.40(+1.86%)
Mar 04, 2015 21.40 21.63 21.21 21.41 150,711 -0.05(-0.22%)
Mar 03, 2015 21.79 22.08 21.32 21.46 413,825 -0.17(-0.79%)
Mar 02, 2015 21.39 21.90 21.28 21.63 598,491 +0.29(+1.38%)
Feb 27, 2015 22.14 22.21 21.33 21.34 264,613 -0.89(-4.01%)
Feb 26, 2015 21.15 22.35 21.12 22.23 265,676 +1.08(+5.11%)
Feb 25, 2015 21.28 21.48 21.00 21.15 191,775 -0.11(-0.53%)
Feb 24, 2015 21.00 21.44 21.00 21.26 158,925 +0.38(+1.82%)
Feb 23, 2015 20.83 20.96 20.61 20.88 372,095 +0.05(+0.23%)
Feb 20, 2015 20.91 20.99 20.51 20.83 310,451 -0.07(-0.32%)
Feb 19, 2015 21.55 21.63 20.87 20.90 326,087 -0.67(-3.12%)
Feb 18, 2015 21.52 21.64 21.45 21.57 248,791 +0.04(+0.18%)
Feb 17, 2015 20.83 21.83 20.83 21.53 310,184 +0.70(+3.36%)
Feb 13, 2015 21.00 20.83 20.83 20.83 135,848 -0.18(-0.86%)
Feb 12, 2015 20.83 21.07 20.73 21.01 176,986 +0.26(+1.23%)
Feb 11, 2015 20.93 20.95 20.69 20.76 130,871 -0.20(-0.95%)
Feb 10, 2015 20.79 21.07 20.52 20.96 142,194 +0.34(+1.65%)
Feb 09, 2015 21.08 21.11 20.56 20.61 128,535 -0.47(-2.25%)
Feb 06, 2015 21.02 21.38 20.90 21.09 177,568 +0.12(+0.59%)
Feb 05, 2015 20.61 21.14 20.61 20.97 173,017 +0.35(+1.70%)
Feb 04, 2015 20.58 20.98 20.52 20.61 226,763 -0.04(-0.18%)
Feb 03, 2015 20.18 20.82 20.17 20.65 299,693 +0.50(+2.49%)
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.