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, 2016 18.12 18.12 17.56 17.78 305,632 -0.25(-1.39%)
May 27, 2016 17.74 18.03 18.03 18.03 248,550 +0.29(+1.63%)
May 26, 2016 18.17 18.17 17.70 17.74 156,974 -0.39(-2.13%)
May 25, 2016 18.05 18.37 17.96 18.12 176,554 +0.09(+0.48%)
May 24, 2016 17.60 18.16 17.57 18.04 299,527 +0.53(+3.02%)
May 23, 2016 17.40 17.60 17.29 17.51 162,664 +0.12(+0.72%)
May 20, 2016 17.37 17.56 17.26 17.38 159,443 +0.12(+0.72%)
May 19, 2016 17.39 17.50 17.06 17.26 202,020 -0.22(-1.26%)
May 18, 2016 16.77 17.64 16.77 17.48 211,122 +0.64(+3.82%)
May 17, 2016 17.16 17.31 16.70 16.84 219,072 -0.38(-2.23%)
May 16, 2016 17.64 17.78 17.15 17.22 302,755 -0.43(-2.45%)
May 13, 2016 17.77 18.06 17.64 17.65 170,392 -0.16(-0.92%)
May 12, 2016 17.91 18.02 17.67 17.82 229,962 -0.01(-0.05%)
May 11, 2016 18.04 18.09 17.73 17.83 262,213 -0.32(-1.75%)
May 10, 2016 17.95 18.34 17.83 18.14 287,521 +0.29(+1.61%)
May 09, 2016 17.94 17.98 17.63 17.85 197,193 -0.11(-0.59%)
May 06, 2016 17.89 17.97 17.47 17.96 352,438 -0.19(-1.06%)
May 05, 2016 18.38 18.80 17.46 18.15 430,889 +0.36(+2.00%)
May 04, 2016 18.21 18.54 17.68 17.80 245,041 -0.50(-2.73%)
May 03, 2016 18.70 18.80 18.22 18.30 182,032 -0.61(-3.20%)
May 02, 2016 18.85 19.05 18.59 18.90 149,964 +0.15(+0.82%)
Apr 29, 2016 18.93 19.04 18.64 18.75 158,585 -0.21(-1.11%)
Apr 28, 2016 19.76 19.76 18.76 18.96 245,633 -0.88(-4.45%)
Apr 27, 2016 20.55 20.76 19.78 19.84 423,656 -0.61(-2.96%)
Apr 26, 2016 20.30 20.50 20.19 20.45 130,826 +0.17(+0.85%)
Apr 25, 2016 20.57 20.73 20.17 20.27 132,169 -0.40(-1.95%)
Apr 22, 2016 20.57 20.84 20.53 20.68 255,144 +0.17(+0.84%)
Apr 21, 2016 20.19 20.67 20.19 20.50 140,595 +0.28(+1.38%)
Apr 20, 2016 20.16 20.36 19.92 20.23 89,551 +0.00(+0.00%)
Apr 19, 2016 20.36 20.49 20.07 20.23 101,079 -0.13(-0.66%)
Apr 18, 2016 20.50 20.60 20.16 20.36 131,440 -0.18(-0.89%)
Apr 15, 2016 20.76 21.16 20.51 20.54 355,531 -0.21(-1.02%)
Apr 14, 2016 20.06 20.75 20.05 20.75 398,626 +0.59(+2.90%)
Apr 13, 2016 19.18 20.25 19.18 20.17 423,948 +1.20(+6.33%)
Apr 12, 2016 18.80 19.24 18.37 18.97 232,117 +0.25(+1.33%)
Apr 11, 2016 19.05 19.24 18.50 18.72 320,767 -0.21(-1.12%)
Apr 08, 2016 19.53 19.53 18.65 18.93 489,058 -0.49(-2.52%)
Apr 07, 2016 20.05 20.06 19.31 19.42 679,017 -1.46(-6.99%)
Apr 06, 2016 20.99 20.99 20.48 20.88 220,060 -0.07(-0.32%)
Apr 05, 2016 20.94 21.09 20.67 20.95 279,410 -0.21(-1.00%)
Apr 04, 2016 21.75 21.75 21.11 21.16 273,340 -0.63(-2.91%)
Apr 01, 2016 21.13 22.01 21.13 21.79 276,829 +0.57(+2.67%)
Mar 31, 2016 21.13 21.50 20.88 21.23 345,881 +0.09(+0.41%)
Mar 30, 2016 21.01 21.21 20.71 21.14 178,413 +0.32(+1.52%)
Mar 29, 2016 19.81 20.99 19.72 20.82 271,807 +1.00(+5.04%)
Mar 28, 2016 20.14 20.14 19.76 19.82 105,400 -0.29(-1.43%)
Mar 24, 2016 20.26 20.11 20.11 20.11 142,126 -0.22(-1.09%)
Mar 23, 2016 20.42 20.69 20.18 20.33 186,555 -0.07(-0.33%)
Mar 22, 2016 20.64 20.94 20.34 20.40 213,081 -0.37(-1.80%)
Mar 21, 2016 20.88 21.13 20.62 20.77 196,218 -0.13(-0.64%)
Mar 18, 2016 20.68 20.98 20.50 20.91 595,473 +0.45(+2.21%)
Mar 17, 2016 20.19 20.57 19.56 20.46 301,022 +0.19(+0.95%)
Mar 16, 2016 20.45 20.65 20.20 20.26 204,865 -0.32(-1.54%)
Mar 15, 2016 20.37 20.87 20.18 20.58 207,544 +0.12(+0.56%)
Mar 14, 2016 20.12 20.47 19.85 20.47 216,272 +0.35(+1.72%)
Mar 11, 2016 20.16 20.31 19.85 20.12 212,782 +0.19(+0.96%)
Mar 10, 2016 20.31 20.37 19.62 19.93 272,719 -0.36(-1.75%)
Mar 09, 2016 19.75 20.32 19.61 20.28 303,754 +0.59(+2.97%)
Mar 08, 2016 19.57 20.01 18.86 19.70 352,554 +0.02(+0.10%)
Mar 07, 2016 19.16 19.77 19.05 19.68 411,641 +0.52(+2.71%)
Mar 04, 2016 19.21 19.61 18.94 19.16 283,297 +0.12(+0.61%)
Mar 03, 2016 18.73 19.35 18.53 19.05 195,254 +0.21(+1.12%)
Mar 02, 2016 18.24 18.96 18.08 18.83 276,792 +0.50(+2.72%)
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.