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 (%)
Dec 29, 2017 18.97 18.97 18.97 0 -0.02(-0.10%)
Dec 28, 2017 18.73 19.10 18.71 18.99 147,581 +0.29(+1.53%)
Dec 27, 2017 18.66 18.75 18.50 18.71 196,296 -0.01(-0.05%)
Dec 26, 2017 18.63 18.74 18.48 18.72 134,577 -0.02(-0.11%)
Dec 22, 2017 18.78 18.79 18.57 18.74 137,973 -0.03(-0.16%)
Dec 21, 2017 18.70 18.86 18.65 18.77 199,884 +0.10(+0.53%)
Dec 20, 2017 18.74 19.04 18.64 18.67 233,850 -0.04(-0.21%)
Dec 19, 2017 18.57 18.80 18.49 18.71 220,400 +0.13(+0.69%)
Dec 18, 2017 18.84 19.06 18.40 18.58 261,510 -0.09(-0.48%)
Dec 15, 2017 18.50 18.79 18.48 18.67 501,300 +0.22(+1.18%)
Dec 14, 2017 18.78 18.91 18.40 18.45 220,898 -0.33(-1.73%)
Dec 13, 2017 18.96 19.03 18.68 18.78 238,185 -0.18(-0.94%)
Dec 12, 2017 18.61 19.18 18.61 18.95 200,200 +0.35(+1.91%)
Dec 11, 2017 18.10 18.95 18.10 18.60 342,979 +0.51(+2.83%)
Dec 08, 2017 17.96 18.23 17.88 18.09 362,101 +0.00(+0.00%)
Dec 07, 2017 17.61 17.83 17.56 189,096 +0.00(+0.00%)
Dec 06, 2017 17.74 17.80 17.65 17.67 206,304 -0.10(-0.55%)
Dec 05, 2017 18.13 18.13 17.75 17.77 177,102 -0.32(-1.74%)
Dec 04, 2017 18.03 18.17 17.89 18.09 302,207 +0.28(+1.55%)
Dec 01, 2017 17.84 17.91 17.52 17.81 289,122 +0.08(+0.44%)
Nov 30, 2017 18.01 18.06 17.68 17.73 243,264 -0.17(-0.94%)
Nov 29, 2017 17.68 18.12 17.43 17.90 450,410 +0.31(+1.74%)
Nov 28, 2017 17.99 18.01 17.49 17.59 418,788 -0.36(-2.03%)
Nov 27, 2017 18.05 18.26 17.93 17.96 206,958 -0.07(-0.38%)
Nov 24, 2017 17.98 18.13 17.93 18.03 156,694 +0.13(+0.71%)
Nov 22, 2017 18.24 18.36 17.88 17.90 225,070 -0.35(-1.94%)
Nov 21, 2017 18.16 18.37 18.12 18.25 280,103 +0.12(+0.65%)
Nov 20, 2017 17.99 18.15 17.87 18.14 248,540 +0.19(+1.04%)
Nov 17, 2017 17.91 18.05 17.77 17.95 471,439 -0.06(-0.33%)
Nov 16, 2017 18.16 18.34 17.93 18.01 351,380 -0.10(-0.54%)
Nov 15, 2017 18.00 18.32 17.87 18.11 474,704 -0.12(-0.65%)
Nov 14, 2017 18.04 18.27 17.90 18.22 249,091 +0.06(+0.32%)
Nov 13, 2017 18.21 18.37 18.13 18.16 238,041 -0.27(-1.44%)
Nov 10, 2017 18.25 18.68 18.13 18.43 303,407 +0.13(+0.70%)
Nov 09, 2017 18.01 18.31 17.94 18.30 368,785 +0.10(+0.54%)
Nov 08, 2017 17.43 18.50 17.43 18.20 451,128 +0.42(+2.37%)
Nov 07, 2017 18.61 18.69 17.73 17.78 396,002 -0.87(-4.68%)
Nov 06, 2017 18.89 18.99 18.60 18.66 287,058 -0.20(-1.04%)
Nov 03, 2017 18.96 19.27 18.68 18.85 442,496 -0.13(-0.67%)
Nov 02, 2017 19.56 19.81 18.64 18.98 712,922 -0.67(-3.40%)
Nov 01, 2017 22.19 22.51 19.15 19.65 1,508,187 -3.40(-14.74%)
Oct 31, 2017 23.06 23.21 23.00 23.04 213,144 +0.03(+0.13%)
Oct 30, 2017 23.27 23.44 22.94 23.02 137,220 -0.48(-2.05%)
Oct 27, 2017 23.13 23.53 23.00 23.50 212,455 +0.35(+1.53%)
Oct 26, 2017 23.01 23.25 23.01 23.14 93,849 +0.19(+0.81%)
Oct 25, 2017 23.07 23.07 22.74 22.96 79,135 -0.07(-0.30%)
Oct 24, 2017 22.98 23.10 22.74 23.02 145,829 +0.16(+0.69%)
Oct 23, 2017 22.81 22.91 22.50 22.87 133,151 +0.09(+0.39%)
Oct 20, 2017 23.15 23.15 22.76 22.78 141,234 -0.14(-0.60%)
Oct 19, 2017 23.20 23.20 22.82 22.92 250,436 -0.34(-1.48%)
Oct 18, 2017 22.98 23.29 22.86 23.26 196,673 +0.38(+1.67%)
Oct 17, 2017 23.17 23.17 22.87 22.88 159,769 -0.21(-0.89%)
Oct 16, 2017 23.15 23.23 22.90 23.08 216,065 +0.02(+0.09%)
Oct 13, 2017 23.29 23.36 23.04 23.06 190,790 -0.12(-0.51%)
Oct 12, 2017 23.23 23.36 23.06 23.18 249,765 +0.01(+0.04%)
Oct 11, 2017 22.93 23.23 22.83 23.17 379,546 +0.25(+1.07%)
Oct 10, 2017 22.84 23.01 22.72 22.93 492,208 +0.21(+0.91%)
Oct 09, 2017 22.41 22.73 22.39 22.72 216,525 +0.27(+1.22%)
Oct 06, 2017 22.33 22.60 22.33 22.45 273,281 +0.20(+0.88%)
Oct 05, 2017 22.04 22.31 21.95 22.25 327,432 +0.30(+1.39%)
Oct 04, 2017 22.04 22.19 21.85 21.94 358,002 -0.08(-0.36%)
Oct 03, 2017 22.01 22.19 21.87 22.02 426,805 +0.09(+0.40%)
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.