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, 2018 19.88 20.00 19.60 19.60 406,206 -0.16(-0.80%)
Feb 27, 2018 19.73 20.00 19.73 19.76 343,037 +0.00(+0.00%)
Feb 26, 2018 19.55 19.86 19.40 19.76 277,219 +0.31(+1.58%)
Feb 23, 2018 19.46 19.62 19.32 19.46 129,469 +0.02(+0.10%)
Feb 22, 2018 19.42 19.44 97,397 -0.27(-1.35%)
Feb 21, 2018 19.55 19.94 19.55 19.70 192,865 +0.19(+0.96%)
Feb 20, 2018 20.03 20.23 19.46 19.52 191,570 -0.63(-3.13%)
Feb 16, 2018 20.15 20.15 20.15 0 +0.64(+3.28%)
Feb 15, 2018 19.64 19.69 19.32 19.51 193,011 -0.04(-0.20%)
Feb 14, 2018 19.15 19.57 19.15 19.55 182,325 +0.21(+1.07%)
Feb 13, 2018 19.17 19.37 19.09 19.34 138,262 +0.05(+0.26%)
Feb 12, 2018 19.60 19.63 19.15 19.29 250,151 -0.24(-1.21%)
Feb 09, 2018 19.37 19.70 18.97 19.53 315,403 +0.43(+2.27%)
Feb 08, 2018 19.25 19.49 18.93 19.09 533,019 -0.10(-0.51%)
Feb 07, 2018 19.46 19.50 19.15 19.19 325,362 -0.34(-1.72%)
Feb 06, 2018 18.96 19.59 18.74 19.53 437,278 -0.12(-0.60%)
Feb 05, 2018 20.19 20.29 19.39 19.64 201,105 -0.79(-3.86%)
Feb 02, 2018 20.84 21.02 20.43 20.43 247,962 -0.58(-2.77%)
Feb 01, 2018 20.88 21.06 20.33 21.01 577,092 -0.04(-0.19%)
Jan 31, 2018 20.85 21.48 20.68 21.05 524,275 +0.44(+2.15%)
Jan 30, 2018 20.84 20.84 20.26 20.61 926,280 -0.27(-1.27%)
Jan 29, 2018 21.00 21.19 20.76 20.88 295,278 -0.18(-0.84%)
Jan 26, 2018 21.05 21.19 20.80 21.05 89,983 +0.03(+0.14%)
Jan 25, 2018 21.46 21.50 20.89 21.02 178,088 -0.34(-1.57%)
Jan 24, 2018 20.99 21.47 20.99 21.36 135,542 +0.44(+2.12%)
Jan 23, 2018 20.84 20.96 20.77 20.92 173,381 +0.00(+0.00%)
Jan 22, 2018 20.96 20.99 20.73 20.92 127,416 -0.01(-0.05%)
Jan 19, 2018 20.84 20.95 20.64 20.93 183,998 +0.11(+0.52%)
Jan 18, 2018 21.17 21.24 20.81 20.82 190,465 -0.41(-1.95%)
Jan 17, 2018 20.84 21.24 20.76 21.23 216,754 +0.50(+2.42%)
Jan 16, 2018 20.85 21.03 20.67 20.73 151,776 +0.07(+0.33%)
Jan 12, 2018 20.66 20.66 20.66 0 +0.08(+0.38%)
Jan 11, 2018 20.29 20.70 19.86 20.58 238,476 +0.32(+1.56%)
Jan 10, 2018 20.11 20.35 20.03 20.26 191,409 +0.07(+0.34%)
Jan 09, 2018 19.88 20.29 19.83 20.20 342,268 +0.30(+1.49%)
Jan 08, 2018 19.63 19.95 19.41 19.90 185,249 +0.29(+1.46%)
Jan 05, 2018 19.69 19.97 19.60 19.61 394,181 -0.02(-0.10%)
Jan 04, 2018 19.72 19.87 19.59 19.63 387,748 -0.09(-0.45%)
Jan 03, 2018 19.31 19.72 19.31 19.72 306,767 +0.40(+2.09%)
Jan 02, 2018 19.08 19.34 19.08 19.32 354,513 +0.34(+1.82%)
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%)
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.