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 29, 2016 17.51 17.61 16.42 16.70 716,831 -1.10(-6.18%)
Jul 28, 2016 18.34 18.47 17.58 17.80 628,053 -0.35(-1.93%)
Jul 27, 2016 18.00 18.28 17.95 18.15 499,126 +0.22(+1.23%)
Jul 26, 2016 17.46 18.18 17.44 17.93 385,785 +0.43(+2.46%)
Jul 25, 2016 17.72 17.86 17.40 17.50 216,613 -0.31(-1.74%)
Jul 22, 2016 17.47 17.84 17.36 17.81 233,423 +0.34(+1.95%)
Jul 21, 2016 17.56 17.72 17.40 17.47 127,557 -0.15(-0.85%)
Jul 20, 2016 17.72 17.73 17.38 17.62 141,437 +0.08(+0.46%)
Jul 19, 2016 17.59 17.81 17.52 17.54 89,400 -0.15(-0.85%)
Jul 18, 2016 17.73 17.93 17.69 17.69 101,661 -0.06(-0.34%)
Jul 15, 2016 17.75 17.85 17.55 17.75 256,756 +0.16(+0.91%)
Jul 14, 2016 17.54 17.80 17.56 17.59 210,954 +0.05(+0.29%)
Jul 13, 2016 17.64 17.94 17.40 17.54 335,698 -0.08(-0.45%)
Jul 12, 2016 17.53 17.84 17.49 17.62 289,355 +0.07(+0.40%)
Jul 11, 2016 17.35 17.75 17.35 17.55 281,108 +0.34(+1.98%)
Jul 08, 2016 17.00 17.36 16.95 17.21 248,025 +0.26(+1.53%)
Jul 07, 2016 16.90 17.07 16.77 16.95 258,350 +0.11(+0.65%)
Jul 06, 2016 16.53 17.00 16.43 16.84 210,569 +0.25(+1.51%)
Jul 05, 2016 16.71 16.75 16.45 16.59 183,476 -0.27(-1.60%)
Jul 01, 2016 16.72 16.86 16.86 16.86 275,800 +0.14(+0.84%)
Jun 30, 2016 16.72 16.76 16.42 16.72 277,653 +0.09(+0.54%)
Jun 29, 2016 15.99 16.74 15.93 16.63 301,406 +0.84(+5.32%)
Jun 28, 2016 15.93 15.94 15.69 15.79 395,099 +0.13(+0.83%)
Jun 27, 2016 15.45 15.98 15.29 15.66 356,191 -0.07(-0.45%)
Jun 24, 2016 15.70 15.93 15.31 15.73 528,647 -0.89(-5.35%)
Jun 23, 2016 16.30 16.63 16.29 16.62 303,499 +0.57(+3.55%)
Jun 22, 2016 16.14 16.27 15.99 16.05 220,635 -0.06(-0.37%)
Jun 21, 2016 16.32 16.34 15.92 16.11 193,424 -0.14(-0.86%)
Jun 20, 2016 16.33 16.49 16.11 16.25 207,710 +0.20(+1.25%)
Jun 17, 2016 16.06 16.11 15.92 16.05 485,565 +0.03(+0.19%)
Jun 16, 2016 15.88 16.03 15.68 16.02 381,670 +0.01(+0.06%)
Jun 15, 2016 16.21 16.32 15.99 16.01 374,434 -0.09(-0.56%)
Jun 14, 2016 16.36 16.67 15.94 16.10 237,687 -0.35(-2.13%)
Jun 13, 2016 16.53 16.76 16.41 16.45 209,192 -0.18(-1.08%)
Jun 10, 2016 16.86 16.98 16.60 16.63 261,228 -0.47(-2.75%)
Jun 09, 2016 18.09 18.09 16.69 17.10 1,022,712 -1.21(-6.61%)
Jun 08, 2016 18.69 18.88 18.27 18.31 403,943 -0.42(-2.24%)
Jun 07, 2016 18.75 19.14 18.61 18.73 291,496 +0.02(+0.11%)
Jun 06, 2016 18.46 18.96 18.40 18.71 203,175 +0.30(+1.63%)
Jun 03, 2016 18.45 18.46 18.17 18.41 199,809 -0.24(-1.29%)
Jun 02, 2016 18.37 18.76 18.19 18.65 111,330 +0.14(+0.76%)
Jun 01, 2016 18.28 18.75 18.16 18.51 466,391 +0.07(+0.38%)
May 31, 2016 18.80 18.80 18.22 18.44 294,627 -0.26(-1.39%)
May 27, 2016 18.40 18.70 18.70 18.70 239,600 +0.30(+1.63%)
May 26, 2016 18.85 18.85 18.36 18.40 151,322 -0.47(-2.49%)
May 25, 2016 18.79 19.13 18.70 18.87 169,566 +0.09(+0.48%)
May 24, 2016 18.33 18.91 18.29 18.78 287,671 +0.55(+3.02%)
May 23, 2016 18.12 18.33 18.00 18.23 156,225 +0.13(+0.72%)
May 20, 2016 18.09 18.28 17.97 18.10 153,132 +0.13(+0.72%)
May 19, 2016 18.11 18.22 17.76 17.97 194,024 -0.23(-1.26%)
May 18, 2016 17.46 18.37 17.46 18.20 202,765 +0.67(+3.82%)
May 17, 2016 17.87 18.02 17.39 17.53 210,401 -0.40(-2.23%)
May 16, 2016 18.37 18.51 17.86 17.93 290,771 -0.45(-2.45%)
May 13, 2016 18.50 18.80 18.37 18.38 163,648 -0.17(-0.92%)
May 12, 2016 18.65 18.76 18.40 18.55 220,859 -0.01(-0.05%)
May 11, 2016 18.78 18.84 18.46 18.56 251,834 -0.33(-1.75%)
May 10, 2016 18.69 19.10 18.56 18.89 276,140 +0.30(+1.61%)
May 09, 2016 18.68 18.72 18.36 18.59 189,388 -0.11(-0.59%)
May 06, 2016 18.63 18.71 18.20 18.70 338,487 -0.20(-1.06%)
May 05, 2016 19.14 19.57 18.18 18.90 413,833 +0.37(+2.00%)
May 04, 2016 18.96 19.30 18.41 18.53 235,342 -0.52(-2.73%)
May 03, 2016 19.47 19.57 18.97 19.05 174,827 -0.63(-3.20%)
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.