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 (%)
Apr 30, 2014 20.38 20.80 20.18 20.64 346,210 +0.25(+1.23%)
Apr 29, 2014 20.48 20.70 20.31 20.39 179,991 -0.05(-0.24%)
Apr 28, 2014 20.47 20.53 19.94 20.44 368,711 -0.01(-0.05%)
Apr 25, 2014 20.32 20.51 20.08 20.45 207,519 +0.08(+0.39%)
Apr 24, 2014 20.21 20.53 20.07 20.37 229,664 +0.23(+1.14%)
Apr 23, 2014 20.17 20.25 19.97 20.14 188,067 -0.04(-0.20%)
Apr 22, 2014 20.00 20.29 19.77 20.18 155,331 +0.22(+1.10%)
Apr 21, 2014 19.73 19.99 19.45 19.96 207,199 +0.23(+1.17%)
Apr 17, 2014 19.54 19.73 19.73 19.73 205,000 +0.23(+1.18%)
Apr 16, 2014 19.27 19.57 19.13 19.50 213,466 +0.34(+1.77%)
Apr 15, 2014 18.66 19.28 18.26 19.16 346,647 +0.62(+3.34%)
Apr 14, 2014 18.47 18.86 18.20 18.54 224,523 +0.21(+1.15%)
Apr 11, 2014 18.77 18.91 18.24 18.33 317,499 -0.64(-3.37%)
Apr 10, 2014 19.71 19.71 18.86 18.97 231,191 -0.76(-3.85%)
Apr 09, 2014 19.93 20.29 19.48 19.73 329,572 -0.14(-0.70%)
Apr 08, 2014 19.33 20.01 19.33 19.87 294,364 +0.61(+3.17%)
Apr 07, 2014 19.42 19.54 19.04 19.26 243,941 -0.29(-1.48%)
Apr 04, 2014 20.45 20.49 19.24 19.55 534,034 -0.75(-3.69%)
Apr 03, 2014 20.30 20.48 20.02 20.30 253,311 -0.01(-0.05%)
Apr 02, 2014 20.15 20.45 20.10 20.31 237,186 +0.14(+0.69%)
Apr 01, 2014 20.29 20.31 19.71 20.17 295,396 -0.03(-0.15%)
Mar 31, 2014 19.58 20.55 19.58 20.20 486,301 +0.80(+4.12%)
Mar 28, 2014 18.97 19.57 18.97 19.40 583,901 +0.45(+2.37%)
Mar 27, 2014 19.00 19.13 18.76 18.95 370,172 -0.04(-0.21%)
Mar 26, 2014 19.66 19.96 18.95 18.99 304,153 -0.55(-2.81%)
Mar 25, 2014 18.66 19.61 18.46 19.54 667,672 +1.08(+5.85%)
Mar 24, 2014 18.33 18.56 18.19 18.46 166,693 +0.14(+0.76%)
Mar 21, 2014 18.70 18.76 18.21 18.32 385,669 -0.30(-1.61%)
Mar 20, 2014 18.28 18.64 18.28 18.62 225,405 +0.30(+1.64%)
Mar 19, 2014 18.23 18.35 18.01 18.32 141,803 +0.11(+0.60%)
Mar 18, 2014 18.40 18.48 17.96 18.21 200,942 -0.12(-0.65%)
Mar 17, 2014 18.31 18.70 18.26 18.33 262,970 +0.11(+0.60%)
Mar 14, 2014 18.16 18.29 17.99 18.22 251,189 +0.04(+0.22%)
Mar 13, 2014 18.40 18.54 18.01 18.18 249,319 -0.19(-1.03%)
Mar 12, 2014 18.27 18.41 17.94 18.37 187,992 +0.02(+0.11%)
Mar 11, 2014 18.40 18.61 18.10 18.35 289,753 -0.05(-0.27%)
Mar 10, 2014 17.97 18.40 17.74 18.40 403,218 +0.38(+2.11%)
Mar 07, 2014 17.92 18.09 17.87 18.02 176,711 +0.17(+0.95%)
Mar 06, 2014 17.94 18.05 17.74 17.85 209,368 -0.01(-0.06%)
Mar 05, 2014 17.89 17.89 17.52 17.86 172,901 -0.04(-0.22%)
Mar 04, 2014 17.16 18.35 17.10 17.90 586,586 +0.91(+5.36%)
Mar 03, 2014 17.11 17.20 16.78 16.99 245,569 -0.29(-1.68%)
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%)
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.