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 (%)
Jun 30, 2017 21.53 21.56 21.19 21.24 85,076 -0.17(-0.79%)
Jun 29, 2017 21.85 21.85 21.16 21.41 108,943 -0.22(-1.02%)
Jun 28, 2017 21.60 21.77 21.57 21.63 87,998 +0.12(+0.56%)
Jun 27, 2017 21.27 21.75 21.21 21.51 120,847 +0.24(+1.13%)
Jun 26, 2017 21.14 21.63 21.14 21.27 176,736 +0.20(+0.95%)
Jun 23, 2017 21.35 21.42 21.02 21.07 172,271 -0.20(-0.94%)
Jun 22, 2017 21.12 21.44 20.93 21.27 127,416 +0.17(+0.81%)
Jun 21, 2017 21.37 21.37 21.05 21.10 101,863 -0.19(-0.89%)
Jun 20, 2017 21.57 21.60 21.06 21.29 144,218 -0.46(-2.11%)
Jun 19, 2017 21.71 21.86 21.41 21.75 140,333 +0.10(+0.46%)
Jun 16, 2017 21.65 21.73 21.38 21.65 262,237 -0.23(-1.05%)
Jun 15, 2017 21.78 22.12 21.67 21.88 96,523 -0.12(-0.55%)
Jun 14, 2017 22.28 22.42 21.75 22.00 161,933 -0.26(-1.17%)
Jun 13, 2017 21.37 22.31 21.27 22.26 399,937 +0.92(+4.31%)
Jun 12, 2017 20.86 21.39 20.55 21.34 328,590 +0.59(+2.84%)
Jun 09, 2017 20.26 20.84 20.20 20.75 435,949 +0.60(+2.98%)
Jun 08, 2017 20.30 20.57 20.00 20.15 375,850 -0.10(-0.49%)
Jun 07, 2017 20.41 20.54 20.24 20.25 112,549 -0.16(-0.78%)
Jun 06, 2017 20.35 20.55 20.16 20.41 105,840 -0.11(-0.54%)
Jun 05, 2017 20.42 20.65 20.36 20.52 96,308 +0.14(+0.69%)
Jun 02, 2017 20.29 20.69 20.27 20.38 104,172 +0.02(+0.10%)
Jun 01, 2017 19.96 20.39 19.89 20.36 115,134 +0.43(+2.16%)
May 31, 2017 20.01 20.05 19.80 19.93 163,314 -0.04(-0.20%)
May 30, 2017 19.88 20.02 19.60 19.97 114,039 -0.01(-0.05%)
May 26, 2017 20.04 20.10 19.90 19.98 76,856 -0.12(-0.60%)
May 25, 2017 20.03 20.15 19.97 20.10 76,785 +0.06(+0.30%)
May 24, 2017 20.28 20.33 20.03 20.04 118,566 -0.27(-1.33%)
May 23, 2017 20.34 20.39 19.96 20.31 137,332 +0.00(+0.00%)
May 22, 2017 20.22 20.49 20.13 20.31 169,803 +0.04(+0.20%)
May 19, 2017 20.24 20.36 20.10 20.27 154,788 -0.06(-0.30%)
May 18, 2017 20.04 20.52 19.96 20.33 148,659 +0.26(+1.30%)
May 17, 2017 20.33 20.20 19.93 20.07 224,757 -0.26(-1.28%)
May 16, 2017 20.43 20.47 20.04 20.33 164,812 -0.09(-0.44%)
May 15, 2017 20.20 20.45 20.15 20.42 94,924 +0.20(+0.99%)
May 12, 2017 20.39 20.40 20.21 20.22 112,396 -0.28(-1.37%)
May 11, 2017 20.56 20.57 20.16 20.50 218,998 -0.16(-0.77%)
May 10, 2017 20.73 20.77 20.55 20.66 186,747 -0.10(-0.48%)
May 09, 2017 20.18 20.94 20.18 20.76 176,237 +0.59(+2.93%)
May 08, 2017 20.36 20.45 20.11 20.17 133,097 -0.02(-0.10%)
May 05, 2017 20.81 20.96 20.11 20.19 140,092 -0.51(-2.46%)
May 04, 2017 20.30 20.72 20.16 20.70 100,459 +0.49(+2.42%)
May 03, 2017 19.81 20.88 19.81 20.21 200,507 +0.36(+1.81%)
May 02, 2017 19.69 19.88 19.59 19.85 195,040 +0.20(+1.02%)
May 01, 2017 20.03 20.03 19.50 19.65 191,964 -0.26(-1.31%)
Apr 28, 2017 20.18 20.20 19.90 19.91 98,102 -0.23(-1.14%)
Apr 27, 2017 20.53 20.53 19.96 20.14 79,447 -0.30(-1.47%)
Apr 26, 2017 20.21 20.57 20.21 20.44 138,411 +0.18(+0.89%)
Apr 25, 2017 20.50 20.64 20.23 20.26 117,176 -0.11(-0.54%)
Apr 24, 2017 20.31 20.42 20.01 20.37 175,891 +0.53(+2.67%)
Apr 21, 2017 19.94 19.97 19.63 19.84 166,827 -0.03(-0.15%)
Apr 20, 2017 19.57 19.89 19.50 19.87 162,710 +0.47(+2.42%)
Apr 19, 2017 19.47 19.63 19.35 19.40 196,277 +0.14(+0.73%)
Apr 18, 2017 19.00 19.29 18.98 19.26 108,408 +0.08(+0.42%)
Apr 17, 2017 19.00 19.21 18.94 19.18 97,852 +0.25(+1.32%)
Apr 13, 2017 19.28 19.35 18.87 18.93 186,940 -0.40(-2.07%)
Apr 12, 2017 19.26 19.35 19.16 19.33 198,773 +0.02(+0.10%)
Apr 11, 2017 19.34 19.38 19.17 19.31 242,346 -0.22(-1.13%)
Apr 10, 2017 20.00 20.15 19.40 19.53 316,920 -0.46(-2.30%)
Apr 07, 2017 19.98 20.08 19.82 19.99 139,692 -0.15(-0.74%)
Apr 06, 2017 20.01 20.29 19.92 20.14 131,835 +0.15(+0.75%)
Apr 05, 2017 20.24 20.48 19.93 19.99 192,363 -0.08(-0.40%)
Apr 04, 2017 19.92 20.18 19.92 20.07 103,342 +0.11(+0.55%)
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.