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, 2018 22.14 22.29 21.85 22.15 196,433 +0.06(+0.27%)
Jul 30, 2018 22.40 22.50 22.00 22.09 110,561 -0.34(-1.52%)
Jul 27, 2018 22.80 22.90 22.30 22.43 137,000 -0.32(-1.41%)
Jul 26, 2018 22.62 22.81 22.54 22.75 160,059 +0.18(+0.80%)
Jul 25, 2018 22.65 22.81 22.43 22.57 118,030 -0.07(-0.31%)
Jul 24, 2018 22.60 22.78 22.48 22.64 159,964 +0.11(+0.49%)
Jul 23, 2018 22.25 22.68 22.10 22.53 202,273 +0.16(+0.72%)
Jul 20, 2018 22.39 22.57 22.22 22.37 119,326 +0.03(+0.13%)
Jul 19, 2018 22.46 22.46 22.21 22.34 80,080 -0.27(-1.19%)
Jul 18, 2018 22.44 22.64 22.31 22.61 108,177 +0.30(+1.34%)
Jul 17, 2018 22.35 22.76 22.26 22.31 225,060 +0.06(+0.27%)
Jul 16, 2018 21.81 22.32 21.72 22.25 168,903 +0.54(+2.49%)
Jul 13, 2018 21.87 22.26 21.71 21.71 217,432 -0.14(-0.64%)
Jul 12, 2018 21.81 21.96 21.55 21.85 265,698 +0.37(+1.72%)
Jul 11, 2018 21.56 21.77 21.35 21.48 159,352 -0.20(-0.92%)
Jul 10, 2018 21.55 21.72 21.29 21.68 110,313 +0.21(+0.98%)
Jul 09, 2018 21.41 21.47 21.29 21.47 98,001 +0.18(+0.85%)
Jul 06, 2018 21.48 21.48 21.25 21.29 93,454 -0.13(-0.61%)
Jul 05, 2018 21.44 21.20 21.42 117,402 +0.12(+0.56%)
Jul 03, 2018 21.30 21.30 21.30 0 +0.27(+1.28%)
Jul 02, 2018 20.82 21.04 20.71 21.03 121,324 +0.11(+0.53%)
Jun 29, 2018 21.13 21.25 20.90 20.92 107,384 -0.10(-0.48%)
Jun 28, 2018 21.06 21.16 20.85 21.02 176,437 -0.07(-0.33%)
Jun 27, 2018 21.35 21.47 20.97 21.09 294,628 -0.30(-1.40%)
Jun 26, 2018 21.39 21.57 21.11 21.39 142,995 -0.03(-0.14%)
Jun 25, 2018 21.55 21.56 21.19 21.42 151,918 -0.18(-0.83%)
Jun 22, 2018 21.62 21.75 21.46 21.60 173,680 +0.12(+0.56%)
Jun 21, 2018 21.81 21.81 21.39 21.48 115,072 -0.32(-1.47%)
Jun 20, 2018 21.83 21.98 21.70 21.80 85,933 +0.09(+0.41%)
Jun 19, 2018 21.68 21.78 21.47 21.71 98,958 -0.14(-0.64%)
Jun 18, 2018 21.82 21.93 21.63 21.85 101,172 -0.06(-0.27%)
Jun 15, 2018 21.92 21.52 21.91 309,776 +0.32(+1.48%)
Jun 14, 2018 21.76 21.82 21.48 21.59 80,333 -0.16(-0.74%)
Jun 13, 2018 21.90 22.03 21.73 21.75 116,639 -0.15(-0.68%)
Jun 12, 2018 22.04 22.04 21.73 21.90 82,632 -0.07(-0.32%)
Jun 11, 2018 22.04 22.11 21.70 21.97 150,758 -0.03(-0.14%)
Jun 08, 2018 22.56 22.82 21.93 22.00 90,370 -0.46(-2.05%)
Jun 07, 2018 22.49 23.07 22.32 22.46 100,155 +0.08(+0.36%)
Jun 06, 2018 22.39 21.80 22.38 311,744 +0.63(+2.90%)
Jun 05, 2018 21.61 21.82 21.59 21.75 204,200 +0.08(+0.37%)
Jun 04, 2018 21.95 22.14 21.62 21.67 214,783 -0.24(-1.10%)
Jun 01, 2018 22.18 22.24 21.77 21.91 173,484 -0.03(-0.14%)
May 31, 2018 22.26 22.46 21.90 21.94 66,701 -0.36(-1.61%)
May 30, 2018 22.18 22.37 22.16 22.30 103,123 +0.35(+1.59%)
May 29, 2018 22.29 22.33 21.86 21.95 158,013 -0.63(-2.79%)
May 25, 2018 22.58 22.58 22.58 0 -0.09(-0.40%)
May 24, 2018 22.85 22.85 22.55 22.67 87,042 -0.32(-1.39%)
May 23, 2018 22.79 23.03 22.68 22.99 109,937 +0.15(+0.66%)
May 22, 2018 23.05 23.05 22.80 22.84 115,557 -0.14(-0.61%)
May 21, 2018 22.79 23.04 22.78 22.98 93,950 +0.21(+0.92%)
May 18, 2018 22.80 22.94 22.76 22.77 125,636 +0.07(+0.31%)
May 17, 2018 22.39 22.85 22.37 22.70 179,038 +0.27(+1.20%)
May 16, 2018 22.24 22.68 22.19 22.43 191,412 +0.27(+1.22%)
May 15, 2018 21.80 22.23 21.80 22.16 113,490 +0.28(+1.28%)
May 14, 2018 21.93 22.14 21.78 21.88 81,631 +0.01(+0.05%)
May 11, 2018 22.08 22.25 21.82 21.87 51,978 -0.26(-1.17%)
May 10, 2018 22.16 22.25 22.04 22.13 144,339 -0.04(-0.18%)
May 09, 2018 21.91 22.23 21.82 22.17 142,604 +0.32(+1.46%)
May 08, 2018 20.92 21.90 20.92 21.85 215,366 +0.43(+2.01%)
May 07, 2018 21.00 21.50 20.95 21.42 188,385 +0.49(+2.34%)
May 04, 2018 20.82 21.11 20.82 20.93 184,827 -0.07(-0.33%)
May 03, 2018 21.31 21.32 20.97 21.00 169,286 -0.34(-1.59%)
May 02, 2018 20.83 21.59 20.04 21.34 340,314 +1.38(+6.91%)
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.