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 (%)
Aug 31, 2012 8.480 8.580 8.380 8.470 126,443 +0.07(+0.83%)
Aug 30, 2012 8.460 8.540 8.360 8.400 123,441 -0.09(-1.06%)
Aug 29, 2012 8.470 8.880 8.420 8.490 187,128 +0.02(+0.24%)
Aug 27, 2012 8.490 8.690 8.430 8.470 138,053 +0.01(+0.12%)
Aug 24, 2012 8.190 8.580 8.140 8.460 122,068 +0.22(+2.67%)
Aug 23, 2012 8.420 8.420 8.190 8.240 170,756 -0.22(-2.60%)
Aug 22, 2012 8.450 8.570 8.330 8.460 270,396 -0.03(-0.35%)
Aug 21, 2012 8.580 8.890 8.430 8.490 491,926 -0.04(-0.47%)
Aug 20, 2012 8.280 8.570 8.280 8.530 148,237 +0.26(+3.14%)
Aug 17, 2012 8.230 8.310 8.180 8.270 194,551 +0.03(+0.36%)
Aug 16, 2012 7.940 8.330 7.910 8.240 251,747 +0.28(+3.52%)
Aug 15, 2012 7.820 7.970 7.789 7.960 135,621 +0.15(+1.92%)
Aug 14, 2012 7.980 7.990 7.760 7.810 250,388 -0.15(-1.88%)
Aug 13, 2012 7.920 8.000 7.850 7.960 181,238 +0.05(+0.63%)
Aug 10, 2012 8.190 8.230 7.890 7.910 271,737 -0.34(-4.12%)
Aug 09, 2012 8.180 8.450 7.430 8.250 211,042 +0.00(+0.00%)
Aug 08, 2012 8.270 8.380 8.230 8.250 196,833 -0.02(-0.24%)
Aug 07, 2012 8.290 8.500 8.240 8.270 225,341 +0.03(+0.36%)
Aug 06, 2012 8.200 8.300 8.191 8.240 172,500 +0.05(+0.61%)
Aug 03, 2012 7.970 8.350 7.930 8.190 254,285 +0.34(+4.33%)
Aug 02, 2012 7.930 7.950 7.800 7.850 424,454 -0.18(-2.24%)
Aug 01, 2012 8.330 8.340 8.030 8.030 216,508 -0.25(-3.02%)
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%)
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.