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, 2015 16.17 16.60 16.02 16.42 449,077 +0.22(+1.36%)
Aug 28, 2015 16.12 16.37 15.85 16.20 388,492 +0.01(+0.06%)
Aug 27, 2015 16.09 16.49 15.85 16.19 449,056 +0.29(+1.82%)
Aug 26, 2015 15.97 15.97 15.48 15.90 453,734 +0.28(+1.79%)
Aug 25, 2015 16.21 16.21 15.59 15.62 626,172 -0.13(-0.83%)
Aug 24, 2015 15.37 16.49 15.01 15.75 730,224 -0.27(-1.69%)
Aug 21, 2015 15.49 16.50 15.44 16.02 572,245 +0.29(+1.84%)
Aug 20, 2015 15.97 16.15 15.50 15.73 539,036 -0.42(-2.60%)
Aug 19, 2015 17.22 17.35 15.97 16.15 702,929 -1.36(-7.77%)
Aug 18, 2015 16.59 17.56 16.59 17.51 602,183 +0.91(+5.48%)
Aug 17, 2015 16.53 16.71 16.28 16.60 407,953 -0.03(-0.18%)
Aug 14, 2015 16.49 16.99 16.49 16.63 364,188 +0.24(+1.46%)
Aug 13, 2015 16.64 17.00 16.38 16.39 410,095 -0.42(-2.50%)
Aug 12, 2015 17.31 17.31 16.16 16.81 911,182 -0.68(-3.89%)
Aug 11, 2015 17.54 17.98 17.26 17.49 622,739 -0.25(-1.41%)
Aug 10, 2015 17.17 17.90 17.17 17.74 624,110 +0.78(+4.60%)
Aug 07, 2015 17.83 17.90 16.93 16.96 762,355 -0.89(-4.99%)
Aug 06, 2015 17.49 17.92 16.90 17.85 624,947 +0.70(+4.08%)
Aug 05, 2015 17.94 18.33 17.05 17.15 723,632 -1.33(-7.20%)
Aug 04, 2015 19.10 19.27 17.87 18.48 1,256,474 -1.03(-5.28%)
Aug 03, 2015 20.27 20.92 19.10 19.51 905,129 -0.84(-4.13%)
Jul 31, 2015 18.77 20.54 18.10 20.35 1,060,018 +1.99(+10.84%)
Jul 30, 2015 20.85 20.85 17.84 18.36 1,495,958 -5.64(-23.50%)
Jul 29, 2015 23.46 24.36 23.38 24.00 320,500 +0.59(+2.52%)
Jul 28, 2015 23.83 23.90 23.37 23.41 198,124 -0.31(-1.31%)
Jul 27, 2015 23.71 23.95 23.43 23.72 210,636 -0.27(-1.13%)
Jul 24, 2015 24.43 24.50 23.96 23.99 202,063 -0.42(-1.72%)
Jul 23, 2015 25.03 25.20 24.17 24.41 247,190 -0.48(-1.93%)
Jul 22, 2015 24.84 24.92 24.53 24.89 268,330 +0.07(+0.28%)
Jul 21, 2015 24.91 25.14 24.59 24.82 235,920 -0.10(-0.40%)
Jul 20, 2015 25.30 25.30 24.50 24.92 235,570 -0.23(-0.91%)
Jul 17, 2015 25.49 25.63 24.95 25.15 231,227 -0.32(-1.26%)
Jul 16, 2015 26.61 26.67 25.42 25.47 539,254 -1.12(-4.21%)
Jul 15, 2015 27.03 27.11 26.25 26.59 429,104 -0.45(-1.66%)
Jul 14, 2015 26.37 27.13 26.33 27.04 335,788 +0.62(+2.35%)
Jul 13, 2015 26.27 26.54 26.18 26.42 261,436 +0.40(+1.54%)
Jul 10, 2015 26.17 26.17 25.54 26.02 572,668 +0.67(+2.64%)
Jul 09, 2015 25.45 25.64 25.25 25.35 559,521 +0.21(+0.84%)
Jul 08, 2015 25.07 25.25 25.00 25.14 484,388 -0.20(-0.79%)
Jul 07, 2015 25.09 25.40 24.92 25.34 375,666 +0.18(+0.72%)
Jul 06, 2015 24.67 25.21 24.52 25.16 229,055 +0.20(+0.80%)
Jul 02, 2015 25.23 24.96 24.96 24.96 479,300 -0.19(-0.76%)
Jul 01, 2015 25.15 25.54 25.05 25.15 426,692 +0.35(+1.41%)
Jun 30, 2015 25.01 25.10 24.55 24.80 530,222 +0.00(+0.00%)
Jun 29, 2015 24.85 25.04 24.66 24.80 533,144 -0.37(-1.47%)
Jun 26, 2015 25.12 25.40 24.87 25.17 629,192 +0.07(+0.28%)
Jun 25, 2015 25.42 25.50 25.03 25.10 219,816 -0.23(-0.91%)
Jun 24, 2015 25.17 25.42 24.93 25.33 376,803 +0.06(+0.24%)
Jun 23, 2015 25.13 25.42 24.92 25.27 219,647 +0.18(+0.72%)
Jun 22, 2015 24.89 25.56 24.65 25.09 391,710 +0.47(+1.91%)
Jun 19, 2015 25.22 25.35 24.55 24.62 731,074 -0.61(-2.42%)
Jun 18, 2015 25.33 25.33 24.94 25.23 268,279 +0.01(+0.04%)
Jun 17, 2015 25.85 25.85 25.21 25.22 288,339 -0.73(-2.81%)
Jun 16, 2015 25.80 26.11 25.69 25.95 252,508 -0.01(-0.04%)
Jun 15, 2015 26.09 26.25 25.79 25.96 287,101 -0.34(-1.29%)
Jun 12, 2015 26.41 26.56 26.21 26.30 141,100 -0.16(-0.60%)
Jun 11, 2015 26.39 26.67 26.32 26.46 260,051 +0.07(+0.27%)
Jun 10, 2015 26.69 26.85 26.35 26.39 373,348 -0.04(-0.15%)
Jun 09, 2015 27.71 27.71 25.83 26.43 698,107 -1.35(-4.86%)
Jun 08, 2015 27.49 28.00 27.40 27.78 374,507 +0.34(+1.24%)
Jun 05, 2015 27.34 27.48 27.02 27.44 380,327 +0.15(+0.55%)
Jun 04, 2015 27.02 27.41 27.02 27.29 235,973 +0.13(+0.48%)
Jun 03, 2015 27.69 27.78 27.06 27.16 470,947 -0.38(-1.38%)
Jun 02, 2015 27.41 27.97 27.27 27.54 300,619 +0.03(+0.11%)
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.