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 (%)
Mar 31, 2015 29.69 30.84 29.50 30.31 811,339 +0.61(+2.05%)
Mar 30, 2015 28.25 29.75 28.25 29.70 634,661 +2.05(+7.41%)
Mar 27, 2015 27.40 27.82 27.14 27.65 278,797 +0.26(+0.95%)
Mar 26, 2015 27.20 27.84 27.16 27.39 326,197 +0.03(+0.11%)
Mar 25, 2015 27.91 27.93 27.18 27.36 346,971 -0.55(-1.97%)
Mar 24, 2015 27.86 28.39 27.69 27.91 351,560 +0.05(+0.18%)
Mar 23, 2015 28.19 28.25 27.38 27.86 428,490 -0.39(-1.38%)
Mar 20, 2015 28.26 28.50 27.91 28.25 727,314 +0.10(+0.36%)
Mar 19, 2015 28.25 28.50 28.01 28.15 304,395 -0.13(-0.46%)
Mar 18, 2015 29.31 29.49 28.23 28.28 465,625 -1.05(-3.58%)
Mar 17, 2015 28.00 29.40 27.95 29.33 486,745 +1.16(+4.12%)
Mar 16, 2015 28.00 28.78 27.16 28.17 650,523 +0.26(+0.93%)
Mar 13, 2015 24.50 28.40 24.50 27.91 1,910,017 +3.62(+14.90%)
Mar 12, 2015 24.23 24.74 23.99 24.29 296,488 +0.28(+1.17%)
Mar 11, 2015 23.24 24.07 23.22 24.01 262,915 +0.77(+3.31%)
Mar 10, 2015 23.89 23.89 22.99 23.24 454,396 -0.77(-3.21%)
Mar 09, 2015 22.62 24.10 22.62 24.01 445,178 +1.51(+6.71%)
Mar 06, 2015 22.92 23.35 22.48 22.50 197,568 -0.52(-2.26%)
Mar 05, 2015 22.61 23.07 22.31 23.02 224,476 +0.42(+1.86%)
Mar 04, 2015 22.59 22.83 22.39 22.60 142,781 -0.05(-0.22%)
Mar 03, 2015 23.00 23.31 22.50 22.65 392,050 -0.18(-0.79%)
Mar 02, 2015 22.58 23.12 22.46 22.83 566,998 +0.31(+1.38%)
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%)
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.