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 (%)
Jul 30, 2010 15.71 15.85 15.40 15.71 398,905 +0.03(+0.19%)
Jul 29, 2010 15.25 15.97 15.16 15.68 406,981 +0.18(+1.16%)
Jul 28, 2010 15.50 15.75 15.34 15.50 1,544 -0.16(-1.02%)
Jul 27, 2010 15.83 15.98 15.63 15.66 473,756 -0.08(-0.51%)
Jul 26, 2010 15.43 15.74 15.32 15.74 345,481 +0.39(+2.54%)
Jul 23, 2010 15.07 15.39 14.88 15.35 467,242 +0.26(+1.72%)
Jul 22, 2010 14.70 15.15 14.60 15.09 581,704 +0.56(+3.85%)
Jul 21, 2010 15.10 15.22 14.52 14.53 637,009 -0.34(-2.29%)
Jul 20, 2010 14.07 14.94 14.07 14.87 462,732 +0.29(+1.99%)
Jul 19, 2010 14.53 14.64 14.36 14.58 325,770 +0.13(+0.90%)
Jul 16, 2010 14.45 14.80 14.42 14.45 431,123 -0.37(-2.50%)
Jul 15, 2010 15.06 15.07 14.61 14.82 523,030 -0.22(-1.46%)
Jul 14, 2010 15.32 15.33 14.94 15.04 517,452 -0.37(-2.40%)
Jul 13, 2010 15.41 15.54 15.25 15.41 3,775 +0.22(+1.45%)
Jul 12, 2010 15.39 15.39 15.06 15.19 408,519 -0.19(-1.24%)
Jul 09, 2010 15.38 15.38 14.97 15.38 723,856 +0.22(+1.45%)
Jul 08, 2010 15.16 15.25 14.98 15.16 1,147 +0.10(+0.66%)
Jul 07, 2010 15.17 15.21 14.92 15.06 855,580 -0.03(-0.20%)
Jul 06, 2010 15.09 15.84 14.99 15.09 2,420 -0.47(-3.02%)
Jul 02, 2010 15.56 15.89 15.39 15.56 591,691 -0.23(-1.46%)
Jul 01, 2010 16.04 16.11 15.51 15.79 673,429 -0.27(-1.68%)
Jun 30, 2010 16.06 16.63 16.03 16.06 3,385 -0.56(-3.37%)
Jun 29, 2010 16.99 17.23 16.46 16.62 674,276 -0.82(-4.70%)
Jun 25, 2010 17.44 17.68 17.04 17.44 4,006,226 +0.31(+1.81%)
Jun 24, 2010 16.93 17.20 16.90 17.13 444,178 +0.12(+0.71%)
Jun 23, 2010 17.01 17.23 16.93 17.01 349,676 -0.03(-0.18%)
Jun 22, 2010 17.17 17.38 17.03 17.04 328,958 -0.14(-0.81%)
Jun 21, 2010 17.52 17.56 17.13 17.18 281,547 -0.17(-0.98%)
Jun 18, 2010 17.35 17.36 17.05 17.35 469,824 +0.22(+1.28%)
Jun 17, 2010 17.49 17.51 17.03 17.13 451,619 -0.37(-2.11%)
Jun 16, 2010 17.19 17.65 17.12 17.50 643,755 +0.19(+1.10%)
Jun 15, 2010 17.32 17.38 17.02 17.31 447,199 +0.23(+1.35%)
Jun 14, 2010 16.92 17.24 16.85 17.08 556,672 +0.19(+1.12%)
Jun 11, 2010 16.41 16.89 16.34 16.89 277,007 +0.23(+1.38%)
Jun 10, 2010 16.43 16.66 16.26 16.66 545,652 +0.34(+2.08%)
Jun 09, 2010 16.29 16.43 16.23 16.32 544,008 +0.07(+0.43%)
Jun 08, 2010 16.40 16.58 16.09 16.25 599,773 -0.17(-1.04%)
Jun 07, 2010 16.41 16.64 16.35 16.42 436,004 +0.03(+0.18%)
Jun 04, 2010 16.39 16.80 16.37 16.39 416,582 -0.52(-3.08%)
Jun 03, 2010 16.80 16.98 16.69 16.91 381,644 -0.01(-0.06%)
Jun 02, 2010 16.58 16.93 16.45 16.92 18,962 +0.48(+2.92%)
Jun 01, 2010 16.78 16.88 16.44 16.44 409,731 -0.42(-2.49%)
May 28, 2010 16.86 17.00 16.69 16.86 459,719 +0.05(+0.30%)
May 27, 2010 16.50 16.81 16.39 16.81 339,425 +0.51(+3.13%)
May 26, 2010 16.18 16.52 16.18 16.30 498,095 +0.16(+0.99%)
May 25, 2010 15.63 16.18 15.47 16.14 530,869 +0.05(+0.31%)
May 24, 2010 16.33 16.50 16.08 16.09 581,085 -0.35(-2.13%)
May 21, 2010 16.02 16.58 15.98 16.44 548,370 +0.13(+0.80%)
May 20, 2010 16.38 16.54 16.31 16.31 699,739 -0.28(-1.69%)
May 19, 2010 16.45 16.73 16.36 16.59 510,572 +0.10(+0.61%)
May 18, 2010 16.97 17.04 16.46 16.49 480,280 -0.39(-2.31%)
May 17, 2010 16.55 16.88 16.44 16.88 472,476 +0.30(+1.81%)
May 14, 2010 16.58 16.65 16.40 16.58 373,156 -0.15(-0.90%)
May 13, 2010 16.80 16.85 16.64 16.73 413,645 -0.16(-0.95%)
May 12, 2010 16.96 17.02 16.47 16.89 542,425 +0.00(+0.00%)
May 11, 2010 16.98 17.18 16.71 16.89 744,143 +0.00(+0.00%)
May 10, 2010 16.68 16.90 16.66 16.89 946,238 +0.27(+1.62%)
May 07, 2010 17.19 17.41 16.54 16.62 1,292,992 -0.61(-3.54%)
May 06, 2010 17.25 17.68 16.71 17.23 304 -0.31(-1.77%)
May 05, 2010 17.60 17.91 17.54 17.54 572,741 -0.17(-0.96%)
May 04, 2010 17.43 17.72 17.41 17.71 674,036 +0.04(+0.23%)
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.