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 27, 2015 23.37 23.44 22.51 22.52 250,689 -0.94(-4.01%)
Feb 26, 2015 22.32 23.59 22.29 23.46 251,696 +1.14(+5.11%)
Feb 25, 2015 22.46 22.67 22.17 22.32 181,684 -0.12(-0.53%)
Feb 24, 2015 22.17 22.63 22.17 22.44 150,563 +0.40(+1.81%)
Feb 23, 2015 21.99 22.12 21.75 22.04 352,515 +0.05(+0.23%)
Feb 20, 2015 22.07 22.16 21.65 21.99 294,115 -0.07(-0.32%)
Feb 19, 2015 22.75 22.83 22.03 22.06 308,928 -0.71(-3.12%)
Feb 18, 2015 22.71 22.84 22.64 22.77 235,700 +0.04(+0.18%)
Feb 17, 2015 21.99 23.05 21.99 22.73 293,862 +0.74(+3.37%)
Feb 13, 2015 22.17 21.99 21.99 21.99 128,700 -0.19(-0.86%)
Feb 12, 2015 21.99 22.24 21.88 22.18 167,673 +0.27(+1.23%)
Feb 11, 2015 22.09 22.11 21.84 21.91 123,985 -0.21(-0.95%)
Feb 10, 2015 21.94 22.24 21.66 22.12 134,712 +0.36(+1.65%)
Feb 09, 2015 22.25 22.28 21.70 21.76 121,772 -0.50(-2.25%)
Feb 06, 2015 22.19 22.57 22.06 22.26 168,225 +0.13(+0.59%)
Feb 05, 2015 21.76 22.31 21.76 22.13 163,913 +0.37(+1.70%)
Feb 04, 2015 21.72 22.15 21.66 21.76 214,831 -0.04(-0.18%)
Feb 03, 2015 21.30 21.98 21.29 21.80 283,923 +0.53(+2.49%)
Feb 02, 2015 20.20 21.43 20.20 21.27 278,407 +0.52(+2.51%)
Jan 30, 2015 21.11 21.31 20.48 20.75 350,261 -0.24(-1.14%)
Jan 29, 2015 19.53 21.54 19.43 20.99 500,895 +0.95(+4.74%)
Jan 28, 2015 20.74 20.76 19.97 20.04 156,405 -0.56(-2.72%)
Jan 27, 2015 20.64 20.91 20.17 20.60 119,169 -0.26(-1.25%)
Jan 26, 2015 20.41 20.97 20.13 20.86 117,080 +0.45(+2.20%)
Jan 23, 2015 20.94 20.94 20.20 20.41 120,590 -0.47(-2.25%)
Jan 22, 2015 20.21 20.91 19.86 20.88 117,315 +0.76(+3.78%)
Jan 21, 2015 20.25 20.35 20.03 20.12 143,481 -0.10(-0.49%)
Jan 20, 2015 19.85 20.25 19.54 20.22 217,741 +0.28(+1.40%)
Jan 16, 2015 19.71 20.06 19.68 19.94 170,839 +0.08(+0.40%)
Jan 15, 2015 20.02 20.15 19.68 19.86 190,304 -0.04(-0.20%)
Jan 14, 2015 19.83 19.91 19.67 19.90 93,377 -0.10(-0.50%)
Jan 13, 2015 20.17 20.73 19.79 20.00 155,462 +0.05(+0.25%)
Jan 12, 2015 19.38 20.07 19.24 19.95 254,720 +0.56(+2.89%)
Jan 09, 2015 20.15 20.15 19.38 19.39 144,248 -0.69(-3.44%)
Jan 08, 2015 20.04 20.20 19.99 20.08 150,056 +0.22(+1.11%)
Jan 07, 2015 19.87 20.02 19.74 19.86 101,275 +0.15(+0.76%)
Jan 06, 2015 20.05 20.15 19.67 19.71 441,043 -0.34(-1.70%)
Jan 05, 2015 20.21 20.32 19.89 20.05 117,309 -0.24(-1.18%)
Jan 02, 2015 20.87 20.90 19.97 20.29 158,136 -0.53(-2.55%)
Dec 31, 2014 20.90 20.82 20.82 20.82 94,200 +0.02(+0.10%)
Dec 30, 2014 20.94 21.14 20.66 20.80 105,011 -0.25(-1.19%)
Dec 29, 2014 20.83 21.22 20.83 21.05 100,368 +0.24(+1.15%)
Dec 26, 2014 20.81 20.92 20.68 20.81 65,820 +0.09(+0.43%)
Dec 24, 2014 21.12 20.72 20.72 20.72 67,200 -0.40(-1.89%)
Dec 23, 2014 20.83 21.27 20.70 21.12 147,157 +0.46(+2.23%)
Dec 22, 2014 20.27 20.67 20.23 20.66 153,007 +0.39(+1.92%)
Dec 19, 2014 20.38 20.38 20.04 20.27 543,980 -0.10(-0.49%)
Dec 18, 2014 20.17 20.51 20.00 20.37 161,968 +0.38(+1.90%)
Dec 17, 2014 19.43 20.04 19.42 19.99 270,172 +0.58(+2.99%)
Dec 16, 2014 19.21 19.58 19.20 19.41 197,473 +0.03(+0.15%)
Dec 15, 2014 19.67 19.97 19.34 19.38 246,315 -0.22(-1.12%)
Dec 12, 2014 19.52 19.95 19.52 19.60 322,025 -0.21(-1.06%)
Dec 11, 2014 19.90 20.12 19.76 19.81 198,049 +0.01(+0.05%)
Dec 10, 2014 20.20 20.28 19.76 19.80 241,841 -0.43(-2.13%)
Dec 09, 2014 19.69 20.29 19.45 20.23 462,606 +0.42(+2.12%)
Dec 08, 2014 20.01 20.66 19.79 19.81 318,929 -0.19(-0.95%)
Dec 05, 2014 20.09 20.52 19.98 20.00 242,190 -0.06(-0.30%)
Dec 04, 2014 19.94 20.40 19.88 20.06 260,336 +0.05(+0.25%)
Dec 03, 2014 19.81 20.07 19.63 20.01 205,563 +0.20(+1.01%)
Dec 02, 2014 19.54 20.07 19.45 19.81 98,047 +0.26(+1.33%)
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.