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 31, 2012 8.150 8.330 8.140 8.280 227,726 +0.14(+1.72%)
Jul 30, 2012 8.110 8.225 8.110 8.140 82,163 +0.03(+0.37%)
Jul 27, 2012 7.820 8.170 7.740 8.110 148,725 +0.29(+3.71%)
Jul 26, 2012 7.830 7.860 7.680 7.820 141,732 +0.10(+1.30%)
Jul 25, 2012 7.770 7.870 7.680 7.720 163,709 -0.02(-0.26%)
Jul 24, 2012 7.770 7.790 7.660 7.740 249,133 +0.00(+0.00%)
Jul 23, 2012 7.750 7.805 7.660 7.740 128,176 -0.19(-2.40%)
Jul 20, 2012 7.980 8.010 7.850 7.930 212,114 -0.12(-1.49%)
Jul 19, 2012 8.020 8.140 7.975 8.050 155,825 +0.04(+0.50%)
Jul 18, 2012 8.010 8.030 7.950 8.010 234,875 +0.00(+0.00%)
Jul 17, 2012 8.200 8.220 7.940 8.010 148,242 -0.17(-2.08%)
Jul 16, 2012 8.230 8.250 8.110 8.180 199,230 -0.07(-0.85%)
Jul 13, 2012 8.040 8.280 8.010 8.250 247,035 +0.21(+2.61%)
Jul 12, 2012 8.110 8.130 7.920 8.040 279,527 -0.16(-1.95%)
Jul 11, 2012 8.200 8.270 8.100 8.200 271,354 -0.01(-0.12%)
Jul 10, 2012 7.960 8.310 7.830 8.210 494,436 -0.30(-3.53%)
Jul 09, 2012 8.880 8.930 8.480 8.510 395,867 -0.41(-4.60%)
Jul 06, 2012 9.010 9.045 8.900 8.920 183,581 -0.21(-2.30%)
Jul 05, 2012 9.240 9.330 9.110 9.130 147,986 -0.15(-1.62%)
Jul 03, 2012 9.290 9.460 9.230 9.280 153,055 +0.02(+0.22%)
Jul 02, 2012 9.190 9.260 8.970 9.260 184,306 +0.06(+0.65%)
Jun 29, 2012 9.050 9.220 8.970 9.200 285,409 +0.34(+3.84%)
Jun 28, 2012 8.540 8.860 8.500 8.860 217,064 +0.22(+2.55%)
Jun 27, 2012 8.420 8.680 8.370 8.640 227,079 +0.22(+2.61%)
Jun 26, 2012 8.340 8.530 8.290 8.420 352,750 +0.08(+0.96%)
Jun 25, 2012 8.610 8.620 8.270 8.340 312,166 -0.40(-4.58%)
Jun 22, 2012 8.890 8.890 8.740 8.740 327,383 -0.06(-0.68%)
Jun 21, 2012 9.270 9.280 8.790 8.800 243,163 -0.46(-4.97%)
Jun 20, 2012 9.410 9.429 9.160 9.260 240,428 -0.15(-1.59%)
Jun 19, 2012 9.260 9.420 9.180 9.410 942,323 +0.17(+1.84%)
Jun 18, 2012 9.210 9.320 9.190 9.240 196,488 -0.04(-0.43%)
Jun 15, 2012 9.370 9.410 9.270 9.280 835,111 -0.08(-0.85%)
Jun 14, 2012 9.310 9.480 9.220 9.360 377,624 +0.07(+0.75%)
Jun 13, 2012 9.290 9.340 9.190 9.290 427,120 -0.01(-0.11%)
Jun 12, 2012 9.280 9.360 9.140 9.300 406,530 +0.11(+1.20%)
Jun 11, 2012 9.660 9.660 9.190 9.190 209,272 -0.37(-3.87%)
Jun 08, 2012 9.500 9.560 9.350 9.560 123,538 +0.08(+0.84%)
Jun 07, 2012 9.620 9.750 9.450 9.480 390,569 +0.02(+0.21%)
Jun 06, 2012 9.460 9.730 9.410 9.460 303,486 +0.06(+0.64%)
Jun 05, 2012 9.000 9.470 8.990 9.400 429,135 +0.35(+3.87%)
Jun 04, 2012 9.050 9.140 8.990 9.050 204,091 +0.04(+0.44%)
Jun 01, 2012 9.300 9.420 8.990 9.010 320,184 -0.47(-4.96%)
May 31, 2012 9.320 9.600 9.160 9.480 337,558 +0.15(+1.61%)
May 30, 2012 9.250 9.350 9.200 9.330 225,411 -0.03(-0.32%)
May 29, 2012 9.410 9.490 9.230 9.360 209,607 +0.06(+0.65%)
May 25, 2012 9.290 9.500 9.210 9.300 340,514 +0.06(+0.65%)
May 24, 2012 9.210 9.290 9.030 9.240 520,645 +0.07(+0.76%)
May 23, 2012 9.160 9.210 9.000 9.170 597,770 -0.08(-0.86%)
May 22, 2012 9.250 9.460 9.200 9.250 800,503 +0.00(+0.00%)
May 21, 2012 9.080 9.260 9.020 9.250 358,888 +0.19(+2.10%)
May 18, 2012 9.120 9.195 8.970 9.060 549,707 -0.05(-0.55%)
May 17, 2012 9.000 9.190 8.980 9.110 454,566 +0.10(+1.11%)
May 16, 2012 9.290 9.420 9.000 9.010 414,105 -0.26(-2.80%)
May 15, 2012 9.120 9.330 9.020 9.270 810,354 +0.16(+1.76%)
May 14, 2012 8.940 9.120 8.850 9.110 825,013 +0.04(+0.44%)
May 11, 2012 8.950 9.110 8.950 9.070 403,714 +0.01(+0.11%)
May 10, 2012 9.110 9.170 9.010 9.060 629,779 +0.05(+0.55%)
May 09, 2012 8.930 9.140 8.930 9.010 461,556 -0.04(-0.44%)
May 08, 2012 9.130 9.140 8.940 9.050 483,219 -0.18(-1.95%)
May 07, 2012 9.340 9.410 9.200 9.230 426,128 -0.19(-2.02%)
May 04, 2012 9.540 9.610 9.400 9.420 510,810 -0.22(-2.28%)
May 03, 2012 9.870 10.13 9.590 9.640 406,802 -0.20(-2.03%)
May 02, 2012 9.990 10.00 9.730 9.840 673,765 -0.25(-2.48%)
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.