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 29, 2016 18.16 18.49 17.97 18.32 444,332 +0.15(+0.83%)
Feb 26, 2016 17.87 18.36 17.79 18.17 184,317 +0.39(+2.19%)
Feb 25, 2016 17.80 17.93 17.39 17.78 118,657 +0.02(+0.11%)
Feb 24, 2016 17.47 17.84 17.03 17.76 157,969 +0.02(+0.11%)
Feb 23, 2016 17.29 17.90 17.18 17.74 248,838 +0.50(+2.90%)
Feb 22, 2016 17.67 17.83 17.17 17.24 170,234 -0.19(-1.09%)
Feb 19, 2016 17.49 17.74 17.23 17.43 190,181 -0.17(-0.97%)
Feb 18, 2016 17.74 17.85 17.45 17.60 149,095 -0.17(-0.96%)
Feb 17, 2016 18.07 18.25 17.75 17.77 210,643 -0.11(-0.62%)
Feb 16, 2016 17.68 18.25 17.61 17.88 252,430 +0.46(+2.64%)
Feb 12, 2016 17.50 17.42 17.42 17.42 329,000 +0.12(+0.69%)
Feb 11, 2016 16.74 17.40 16.57 17.30 235,859 +0.35(+2.06%)
Feb 10, 2016 17.18 17.88 16.80 16.95 391,400 -0.09(-0.53%)
Feb 09, 2016 16.81 17.25 16.81 17.04 218,312 +0.00(+0.00%)
Feb 08, 2016 16.74 17.10 16.66 17.04 309,187 +0.04(+0.24%)
Feb 05, 2016 16.52 17.55 16.39 17.00 310,399 +0.42(+2.53%)
Feb 04, 2016 15.89 17.42 15.51 16.58 369,944 -0.17(-1.01%)
Feb 03, 2016 16.79 16.79 16.08 16.75 305,282 +0.09(+0.54%)
Feb 02, 2016 16.68 16.90 16.50 16.66 268,977 -0.36(-2.12%)
Feb 01, 2016 17.10 17.32 16.86 17.02 292,886 -0.19(-1.10%)
Jan 29, 2016 16.56 17.25 16.56 17.21 293,715 +0.67(+4.05%)
Jan 28, 2016 16.85 16.94 16.49 16.54 264,074 -0.07(-0.42%)
Jan 27, 2016 16.62 16.75 16.27 16.61 325,124 -0.09(-0.54%)
Jan 26, 2016 16.50 16.75 16.14 16.70 208,383 +0.33(+2.02%)
Jan 25, 2016 16.89 17.12 16.31 16.37 267,737 -0.61(-3.59%)
Jan 22, 2016 16.74 17.06 16.61 16.98 258,046 +0.42(+2.54%)
Jan 21, 2016 16.87 16.96 16.44 16.56 300,995 -0.42(-2.47%)
Jan 20, 2016 15.65 17.23 15.65 16.98 457,840 +1.49(+9.62%)
Jan 19, 2016 16.29 16.45 14.95 15.49 461,522 -0.69(-4.26%)
Jan 15, 2016 15.70 16.18 16.18 16.18 374,200 -0.05(-0.31%)
Jan 14, 2016 15.44 16.43 15.20 16.23 387,868 +0.86(+5.60%)
Jan 13, 2016 15.76 15.97 15.11 15.37 317,231 -0.39(-2.47%)
Jan 12, 2016 15.89 16.04 15.17 15.76 307,913 +0.01(+0.06%)
Jan 11, 2016 15.68 15.87 15.44 15.75 344,628 +0.10(+0.64%)
Jan 08, 2016 15.71 15.93 15.55 15.65 489,284 +0.03(+0.19%)
Jan 07, 2016 15.73 16.16 15.62 15.62 269,978 -0.51(-3.16%)
Jan 06, 2016 16.31 16.53 16.00 16.13 302,668 -0.47(-2.83%)
Jan 05, 2016 16.67 16.84 16.28 16.60 362,817 -0.09(-0.54%)
Jan 04, 2016 16.75 16.75 16.28 16.69 314,921 -0.33(-1.94%)
Dec 31, 2015 16.92 17.02 17.02 17.02 184,200 +0.05(+0.29%)
Dec 30, 2015 17.21 17.29 16.94 16.97 144,033 -0.31(-1.79%)
Dec 29, 2015 17.50 17.73 17.01 17.28 179,416 -0.13(-0.75%)
Dec 28, 2015 17.65 17.74 17.36 17.41 189,885 -0.30(-1.69%)
Dec 24, 2015 17.45 17.71 17.71 17.71 98,300 +0.28(+1.61%)
Dec 23, 2015 17.07 17.52 16.98 17.43 163,446 +0.39(+2.29%)
Dec 22, 2015 16.84 17.11 16.57 17.04 209,420 +0.30(+1.79%)
Dec 21, 2015 17.09 17.24 16.65 16.74 219,999 -0.31(-1.82%)
Dec 18, 2015 16.85 17.16 16.85 17.05 934,801 +0.09(+0.53%)
Dec 17, 2015 17.24 17.28 16.96 16.96 358,816 -0.29(-1.68%)
Dec 16, 2015 17.87 18.02 16.95 17.25 343,851 -0.80(-4.43%)
Dec 15, 2015 17.54 18.17 17.51 18.05 327,143 +0.71(+4.09%)
Dec 14, 2015 17.30 17.82 17.24 17.34 380,473 -0.04(-0.23%)
Dec 11, 2015 17.29 17.47 17.04 17.38 344,074 -0.27(-1.53%)
Dec 10, 2015 17.75 17.98 17.61 17.65 265,845 -0.18(-1.01%)
Dec 09, 2015 18.63 18.63 17.70 17.83 397,659 -0.91(-4.86%)
Dec 08, 2015 19.35 19.39 18.61 18.74 428,256 -0.86(-4.39%)
Dec 07, 2015 20.13 20.36 19.55 19.60 320,983 -0.69(-3.40%)
Dec 04, 2015 19.99 20.63 19.90 20.29 182,456 +0.29(+1.45%)
Dec 03, 2015 20.32 20.43 19.97 20.00 191,144 -0.18(-0.89%)
Dec 02, 2015 20.70 20.83 20.08 20.18 176,145 -0.55(-2.65%)
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.