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 (%)
Feb 28, 2017 19.59 19.63 19.32 19.52 212,136 -0.21(-1.09%)
Feb 27, 2017 19.31 19.81 19.21 19.74 158,952 +0.41(+2.12%)
Feb 24, 2017 19.36 19.47 19.26 19.33 133,766 -0.28(-1.44%)
Feb 23, 2017 19.57 19.63 19.39 19.61 113,548 +0.12(+0.60%)
Feb 22, 2017 19.35 19.58 19.35 19.49 118,433 +0.07(+0.35%)
Feb 21, 2017 19.49 19.69 19.42 19.42 160,458 -0.05(-0.25%)
Feb 17, 2017 19.47 19.47 19.47 0 +0.01(+0.05%)
Feb 16, 2017 19.97 20.02 19.43 19.46 241,459 -0.53(-2.67%)
Feb 15, 2017 19.86 20.02 19.68 20.00 108,877 +0.17(+0.83%)
Feb 14, 2017 19.73 19.91 19.61 19.83 87,534 +0.07(+0.34%)
Feb 13, 2017 19.76 19.92 19.71 19.76 89,671 +0.16(+0.79%)
Feb 10, 2017 19.43 19.76 19.39 19.61 137,106 +0.10(+0.50%)
Feb 09, 2017 18.75 19.58 18.64 19.51 156,464 +0.71(+3.77%)
Feb 08, 2017 18.79 18.88 18.47 18.80 166,118 -0.19(-1.02%)
Feb 07, 2017 19.38 19.44 18.99 19.00 133,126 -0.43(-2.20%)
Feb 06, 2017 19.55 19.67 19.24 19.42 116,996 -0.28(-1.43%)
Feb 03, 2017 19.57 19.75 19.45 19.71 145,184 +0.29(+1.50%)
Feb 02, 2017 19.94 19.94 19.37 19.41 199,269 -0.52(-2.58%)
Feb 01, 2017 20.40 20.56 19.58 19.93 410,017 +0.38(+1.94%)
Jan 31, 2017 19.38 19.78 19.36 19.55 252,678 +0.08(+0.40%)
Jan 30, 2017 19.52 19.57 19.39 19.47 140,546 -0.26(-1.33%)
Jan 27, 2017 19.87 19.91 19.68 19.73 95,044 -0.17(-0.88%)
Jan 26, 2017 20.11 20.22 19.89 19.91 95,993 -0.20(-1.01%)
Jan 25, 2017 20.24 20.25 20.00 20.11 184,056 +0.17(+0.83%)
Jan 24, 2017 20.11 20.20 19.94 19.95 172,527 -0.17(-0.82%)
Jan 23, 2017 20.03 20.29 20.01 20.11 105,077 -0.06(-0.29%)
Jan 20, 2017 19.96 20.17 19.92 20.17 80,448 +0.14(+0.68%)
Jan 19, 2017 20.36 20.36 19.94 20.04 90,055 -0.25(-1.25%)
Jan 18, 2017 19.84 20.37 19.37 20.29 132,779 +0.58(+2.96%)
Jan 17, 2017 20.00 20.01 19.69 19.71 101,677 -0.46(-2.27%)
Jan 13, 2017 20.16 20.16 20.16 0 +0.21(+1.07%)
Jan 12, 2017 20.11 20.11 19.66 19.95 86,416 -0.11(-0.53%)
Jan 11, 2017 19.75 20.06 19.66 20.06 101,568 +0.33(+1.68%)
Jan 10, 2017 19.59 19.90 19.48 19.72 91,578 +0.21(+1.10%)
Jan 09, 2017 19.55 19.81 19.43 19.51 142,748 -0.21(-1.08%)
Jan 06, 2017 19.85 19.85 19.52 19.72 125,612 +0.04(+0.20%)
Jan 05, 2017 20.09 20.13 19.62 19.69 135,742 -0.44(-2.17%)
Jan 04, 2017 19.64 20.24 19.57 20.12 141,061 +0.50(+2.53%)
Jan 03, 2017 19.50 19.65 19.29 19.63 150,413 +0.45(+2.33%)
Dec 30, 2016 19.18 19.18 19.18 0 -0.20(-1.05%)
Dec 29, 2016 19.46 19.62 19.18 19.38 91,475 -0.01(-0.05%)
Dec 28, 2016 19.73 19.77 19.31 19.39 102,734 -0.31(-1.58%)
Dec 27, 2016 19.71 19.86 19.62 19.71 91,807 +0.00(+0.00%)
Dec 23, 2016 19.71 19.71 19.71 0 +0.01(+0.05%)
Dec 22, 2016 20.18 20.19 19.63 19.70 184,662 -0.51(-2.55%)
Dec 21, 2016 20.06 20.51 19.90 20.21 212,085 +0.11(+0.53%)
Dec 20, 2016 19.65 20.11 19.50 20.10 200,538 +0.61(+3.14%)
Dec 19, 2016 19.65 19.86 19.46 19.49 164,904 -0.15(-0.74%)
Dec 16, 2016 19.87 19.96 19.56 19.64 728,584 -0.09(-0.44%)
Dec 15, 2016 19.75 20.08 19.64 19.72 225,301 +0.09(+0.45%)
Dec 14, 2016 19.82 20.03 19.63 19.64 146,551 -0.18(-0.93%)
Dec 13, 2016 19.87 20.12 19.70 19.82 257,008 +0.12(+0.59%)
Dec 12, 2016 19.72 19.89 19.55 19.71 210,004 -0.13(-0.64%)
Dec 09, 2016 20.03 20.14 19.65 19.83 297,208 +0.06(+0.29%)
Dec 08, 2016 18.79 19.95 18.79 19.77 362,101 +1.11(+5.93%)
Dec 07, 2016 18.63 18.77 18.41 18.67 164,188 -0.08(-0.41%)
Dec 06, 2016 18.77 18.83 18.44 18.74 190,713 +0.09(+0.47%)
Dec 05, 2016 18.27 18.71 18.27 18.66 223,804 +0.54(+3.00%)
Dec 02, 2016 18.37 18.38 17.98 18.11 202,840 -0.20(-1.11%)
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.