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, 2014 16.88 17.50 16.81 17.28 279,806 +0.42(+2.49%)
Feb 27, 2014 16.80 16.96 16.59 16.86 233,995 +0.01(+0.06%)
Feb 26, 2014 16.98 17.04 16.57 16.85 324,885 -0.15(-0.88%)
Feb 25, 2014 17.18 17.29 16.90 17.00 205,569 -0.16(-0.93%)
Feb 24, 2014 16.94 17.31 16.81 17.16 270,859 +0.35(+2.08%)
Feb 21, 2014 16.63 17.22 16.56 16.81 364,754 +0.28(+1.69%)
Feb 20, 2014 16.75 16.94 16.32 16.53 511,271 -0.14(-0.84%)
Feb 19, 2014 17.05 17.24 16.65 16.67 286,882 -0.46(-2.69%)
Feb 18, 2014 16.89 17.30 16.89 17.13 410,211 +0.23(+1.36%)
Feb 14, 2014 16.75 16.90 16.90 16.90 702,800 +0.11(+0.66%)
Feb 13, 2014 16.35 16.79 16.18 16.79 316,808 +0.34(+2.07%)
Feb 12, 2014 16.46 16.69 16.37 16.45 202,083 -0.02(-0.12%)
Feb 11, 2014 16.40 16.53 16.21 16.47 300,460 +0.07(+0.43%)
Feb 10, 2014 16.81 16.91 16.34 16.40 389,407 -0.35(-2.09%)
Feb 07, 2014 16.89 17.03 16.67 16.75 166,128 -0.09(-0.53%)
Feb 06, 2014 16.22 16.84 16.12 16.84 250,701 +0.66(+4.08%)
Feb 05, 2014 16.56 16.62 16.17 16.18 160,980 -0.42(-2.53%)
Feb 04, 2014 16.30 16.85 16.07 16.60 297,298 +0.42(+2.60%)
Feb 03, 2014 16.50 16.75 16.14 16.18 368,983 -0.32(-1.94%)
Jan 31, 2014 16.58 16.82 16.16 16.50 682,166 -0.28(-1.67%)
Jan 30, 2014 18.04 18.60 16.65 16.78 704,195 -0.27(-1.58%)
Jan 29, 2014 17.33 17.49 16.97 17.05 280,940 -0.52(-2.96%)
Jan 28, 2014 17.46 17.61 17.30 17.57 280,164 +0.16(+0.92%)
Jan 27, 2014 18.01 18.03 17.39 17.41 295,242 -0.59(-3.28%)
Jan 24, 2014 18.51 18.52 17.85 18.00 269,818 -0.67(-3.59%)
Jan 23, 2014 18.72 18.88 18.53 18.67 241,892 -0.19(-1.01%)
Jan 22, 2014 18.75 19.00 18.55 18.86 460,137 +0.12(+0.64%)
Jan 21, 2014 18.78 18.87 18.69 18.74 380,975 -0.01(-0.05%)
Jan 17, 2014 19.15 18.75 18.75 18.75 186,000 -0.41(-2.14%)
Jan 16, 2014 19.39 19.50 18.95 19.16 232,043 -0.17(-0.88%)
Jan 15, 2014 19.43 19.69 19.27 19.33 302,170 -0.10(-0.51%)
Jan 14, 2014 19.08 19.45 19.02 19.43 172,347 +0.48(+2.53%)
Jan 13, 2014 19.50 19.50 18.75 18.95 289,362 -0.56(-2.87%)
Jan 10, 2014 19.61 19.79 19.10 19.51 227,876 -0.04(-0.20%)
Jan 09, 2014 19.51 20.00 19.38 19.55 358,660 +0.13(+0.67%)
Jan 08, 2014 20.25 20.32 19.13 19.42 620,770 -0.87(-4.29%)
Jan 07, 2014 20.27 20.55 19.86 20.29 505,879 +0.03(+0.15%)
Jan 06, 2014 20.43 20.53 20.18 20.26 191,742 -0.14(-0.69%)
Jan 03, 2014 20.54 20.79 20.24 20.40 212,014 -0.15(-0.73%)
Jan 02, 2014 20.57 20.66 20.23 20.55 272,073 -0.01(-0.05%)
Dec 31, 2013 20.50 20.56 20.56 20.56 208,000 +0.05(+0.24%)
Dec 30, 2013 20.50 20.61 20.36 20.51 118,335 -0.03(-0.15%)
Dec 27, 2013 20.53 20.69 20.45 20.54 147,314 +0.06(+0.29%)
Dec 26, 2013 20.65 20.87 20.38 20.48 154,281 -0.03(-0.15%)
Dec 24, 2013 20.52 20.71 20.40 20.51 142,491 +0.01(+0.05%)
Dec 23, 2013 20.15 20.52 20.12 20.50 348,082 +0.45(+2.24%)
Dec 20, 2013 19.75 20.30 19.75 20.05 392,296 +0.37(+1.88%)
Dec 19, 2013 19.82 20.15 19.56 19.68 203,341 -0.13(-0.66%)
Dec 18, 2013 19.66 19.92 19.35 19.81 303,849 +0.13(+0.66%)
Dec 17, 2013 19.53 19.76 19.25 19.68 166,892 +0.10(+0.51%)
Dec 16, 2013 19.71 19.84 19.49 19.58 191,962 -0.09(-0.46%)
Dec 13, 2013 19.95 20.00 19.64 19.67 206,804 -0.23(-1.16%)
Dec 12, 2013 19.85 20.16 19.77 19.90 224,408 +0.03(+0.15%)
Dec 11, 2013 20.25 20.36 19.75 19.87 295,781 -0.37(-1.83%)
Dec 10, 2013 19.41 20.42 19.40 20.24 365,565 +0.82(+4.22%)
Dec 09, 2013 19.57 19.60 19.09 19.42 212,719 -0.16(-0.82%)
Dec 06, 2013 19.42 19.76 19.38 19.58 176,868 +0.20(+1.03%)
Dec 05, 2013 19.65 19.65 19.28 19.38 166,288 -0.36(-1.82%)
Dec 04, 2013 19.34 19.80 19.27 19.74 193,778 +0.28(+1.44%)
Dec 03, 2013 19.26 19.55 19.10 19.46 221,424 +0.11(+0.57%)
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.