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, 2017 20.41 20.41 20.07 20.09 203,242 -0.23(-1.13%)
Aug 30, 2017 20.25 20.42 20.20 20.32 175,882 +0.06(+0.30%)
Aug 29, 2017 19.99 20.30 19.93 20.26 170,480 +0.12(+0.60%)
Aug 28, 2017 20.20 20.28 20.09 20.14 195,158 +0.03(+0.15%)
Aug 25, 2017 20.14 20.26 20.02 20.11 239,524 -0.03(-0.15%)
Aug 24, 2017 20.23 20.40 20.11 20.14 184,608 +0.03(+0.15%)
Aug 23, 2017 20.00 20.31 20.00 20.11 105,428 -0.03(-0.15%)
Aug 22, 2017 20.18 20.29 20.02 20.14 80,021 +0.08(+0.40%)
Aug 21, 2017 20.10 20.23 19.91 20.06 170,867 -0.03(-0.15%)
Aug 18, 2017 20.03 20.30 19.99 20.09 141,204 -0.16(-0.79%)
Aug 17, 2017 20.40 20.58 20.15 20.25 137,184 -0.25(-1.22%)
Aug 16, 2017 20.55 20.83 20.44 20.50 114,529 +0.00(+0.00%)
Aug 15, 2017 20.96 21.01 20.49 20.50 153,603 -0.41(-1.96%)
Aug 14, 2017 20.63 21.05 20.59 20.91 144,101 +0.50(+2.45%)
Aug 11, 2017 20.26 20.59 20.26 20.41 177,792 +0.04(+0.20%)
Aug 10, 2017 20.48 20.56 20.15 20.37 142,768 -0.20(-0.97%)
Aug 09, 2017 20.40 20.73 20.17 20.57 172,892 +0.09(+0.44%)
Aug 08, 2017 21.06 21.21 20.48 20.48 198,811 -0.60(-2.85%)
Aug 07, 2017 20.82 21.18 20.66 21.08 143,242 +0.26(+1.25%)
Aug 04, 2017 20.75 21.25 20.72 20.82 149,975 +0.12(+0.58%)
Aug 03, 2017 20.73 21.06 20.32 20.70 292,124 -0.26(-1.24%)
Aug 02, 2017 21.16 21.68 20.85 20.96 246,979 -0.78(-3.59%)
Aug 01, 2017 22.31 22.31 21.72 21.74 180,968 -0.33(-1.50%)
Jul 31, 2017 21.99 22.19 21.77 22.07 143,977 +0.13(+0.59%)
Jul 28, 2017 21.91 22.09 21.86 21.94 83,689 -0.04(-0.18%)
Jul 27, 2017 22.25 22.25 21.78 21.98 100,581 -0.20(-0.90%)
Jul 26, 2017 22.43 22.43 22.15 22.18 106,193 -0.26(-1.16%)
Jul 25, 2017 22.38 22.69 22.33 22.44 212,461 +0.31(+1.40%)
Jul 24, 2017 22.27 22.41 22.10 22.13 86,664 -0.14(-0.63%)
Jul 21, 2017 22.30 22.37 22.06 22.27 111,508 +0.15(+0.68%)
Jul 20, 2017 22.05 22.29 22.02 22.12 59,511 -0.11(-0.49%)
Jul 19, 2017 21.79 22.23 21.70 22.23 92,545 +0.30(+1.37%)
Jul 18, 2017 21.57 22.01 21.57 21.93 144,907 +0.20(+0.92%)
Jul 17, 2017 21.55 21.83 21.51 21.73 102,973 +0.18(+0.84%)
Jul 14, 2017 21.60 21.75 21.20 21.55 85,529 -0.14(-0.65%)
Jul 13, 2017 21.42 21.73 21.38 21.69 104,922 +0.26(+1.21%)
Jul 12, 2017 21.23 21.66 21.23 21.43 143,234 +0.24(+1.13%)
Jul 11, 2017 20.84 21.30 20.75 21.19 144,463 +0.10(+0.47%)
Jul 10, 2017 21.03 21.23 20.83 21.09 78,592 -0.11(-0.52%)
Jul 07, 2017 21.04 21.49 21.04 21.20 54,094 -0.13(-0.61%)
Jul 06, 2017 21.32 21.43 21.13 21.33 79,225 -0.08(-0.37%)
Jul 05, 2017 21.59 21.59 21.33 21.41 64,798 -0.17(-0.79%)
Jul 03, 2017 21.40 21.69 21.27 21.58 41,172 +0.34(+1.60%)
Jun 30, 2017 21.53 21.56 21.19 21.24 85,076 -0.17(-0.79%)
Jun 29, 2017 21.85 21.85 21.16 21.41 108,943 -0.22(-1.02%)
Jun 28, 2017 21.60 21.77 21.57 21.63 87,998 +0.12(+0.56%)
Jun 27, 2017 21.27 21.75 21.21 21.51 120,847 +0.24(+1.13%)
Jun 26, 2017 21.14 21.63 21.14 21.27 176,736 +0.20(+0.95%)
Jun 23, 2017 21.35 21.42 21.02 21.07 172,271 -0.20(-0.94%)
Jun 22, 2017 21.12 21.44 20.93 21.27 127,416 +0.17(+0.81%)
Jun 21, 2017 21.37 21.37 21.05 21.10 101,863 -0.19(-0.89%)
Jun 20, 2017 21.57 21.60 21.06 21.29 144,218 -0.46(-2.11%)
Jun 19, 2017 21.71 21.86 21.41 21.75 140,333 +0.10(+0.46%)
Jun 16, 2017 21.65 21.73 21.38 21.65 262,237 -0.23(-1.05%)
Jun 15, 2017 21.78 22.12 21.67 21.88 96,523 -0.12(-0.55%)
Jun 14, 2017 22.28 22.42 21.75 22.00 161,933 -0.26(-1.17%)
Jun 13, 2017 21.37 22.31 21.27 22.26 399,937 +0.92(+4.31%)
Jun 12, 2017 20.86 21.39 20.55 21.34 328,590 +0.59(+2.84%)
Jun 09, 2017 20.26 20.84 20.20 20.75 435,949 +0.60(+2.98%)
Jun 08, 2017 20.30 20.57 20.00 20.15 375,850 -0.10(-0.49%)
Jun 07, 2017 20.41 20.54 20.24 20.25 112,549 -0.16(-0.78%)
Jun 06, 2017 20.35 20.55 20.16 20.41 105,840 -0.11(-0.54%)
Jun 05, 2017 20.42 20.65 20.36 20.52 96,308 +0.14(+0.69%)
Jun 02, 2017 20.29 20.69 20.27 20.38 104,172 +0.02(+0.10%)
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.