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 (%)
Oct 31, 2011 11.64 11.73 11.41 11.41 552,645 -0.45(-3.79%)
Oct 28, 2011 12.06 12.16 11.77 11.86 483,999 -0.26(-2.15%)
Oct 27, 2011 11.66 12.30 11.66 12.12 703,638 +0.88(+7.83%)
Oct 26, 2011 11.20 11.38 10.96 11.24 487,693 +0.24(+2.18%)
Oct 25, 2011 11.40 11.40 10.93 11.00 574,474 -0.54(-4.68%)
Oct 24, 2011 11.24 11.65 11.14 11.54 524,779 +0.35(+3.13%)
Oct 21, 2011 11.26 11.50 11.04 11.19 737,961 +0.13(+1.18%)
Oct 20, 2011 11.20 11.28 10.81 11.06 682,621 -0.07(-0.63%)
Oct 19, 2011 11.43 11.57 11.12 11.13 756,176 -0.32(-2.79%)
Oct 18, 2011 11.08 11.54 11.03 11.45 790,899 +0.50(+4.57%)
Oct 17, 2011 11.28 11.72 10.84 10.95 777,791 +0.02(+0.18%)
Oct 14, 2011 11.07 11.14 10.67 10.93 333,844 -0.02(-0.18%)
Oct 13, 2011 10.30 10.97 10.20 10.95 1,049,297 +0.59(+5.69%)
Oct 12, 2011 10.37 10.73 10.28 10.36 617,742 +0.06(+0.58%)
Oct 11, 2011 10.06 10.44 10.06 10.30 412,191 +0.13(+1.28%)
Oct 10, 2011 9.910 10.18 9.870 10.17 479,804 +0.49(+5.06%)
Oct 07, 2011 10.14 10.18 9.540 9.680 434,055 -0.46(-4.54%)
Oct 06, 2011 10.07 10.18 9.870 10.14 319,879 +0.17(+1.71%)
Oct 05, 2011 9.800 10.05 9.560 9.970 289,861 +0.20(+2.05%)
Oct 04, 2011 9.100 9.800 8.940 9.770 754,425 +0.53(+5.74%)
Oct 03, 2011 9.860 9.970 9.230 9.240 533,307 -0.55(-5.62%)
Sep 30, 2011 10.43 10.45 9.780 9.790 579,519 -0.83(-7.82%)
Sep 29, 2011 10.46 10.64 10.19 10.62 344,762 +0.38(+3.71%)
Sep 28, 2011 11.11 11.12 10.24 10.24 538,982 -0.88(-7.91%)
Sep 27, 2011 11.03 11.58 10.94 11.12 551,854 +0.27(+2.49%)
Sep 26, 2011 10.59 10.86 10.32 10.85 415,342 +0.38(+3.63%)
Sep 23, 2011 10.36 10.83 10.35 10.47 447,371 +0.10(+0.96%)
Sep 22, 2011 10.14 10.52 10.12 10.37 518,946 -0.08(-0.77%)
Sep 21, 2011 10.92 11.04 10.44 10.45 338,845 -0.50(-4.57%)
Sep 20, 2011 11.38 11.51 10.92 10.95 354,594 -0.33(-2.93%)
Sep 19, 2011 11.42 11.45 11.18 11.28 262,199 -0.38(-3.26%)
Sep 16, 2011 11.77 11.79 11.26 11.66 387,746 -0.02(-0.17%)
Sep 15, 2011 11.52 11.75 11.43 11.68 318,491 +0.25(+2.19%)
Sep 14, 2011 11.04 11.61 10.96 11.43 586,448 +0.53(+4.86%)
Sep 13, 2011 10.84 10.99 10.63 10.90 520,523 +0.11(+1.02%)
Sep 12, 2011 10.63 10.89 10.47 10.79 640,978 +0.00(+0.00%)
Sep 09, 2011 10.66 10.85 10.55 10.79 727,747 +0.02(+0.19%)
Sep 08, 2011 11.39 11.60 10.65 10.77 738,024 -0.72(-6.27%)
Sep 07, 2011 10.63 11.51 10.60 11.49 645,147 +1.02(+9.74%)
Sep 06, 2011 10.22 10.47 10.14 10.47 451,777 -0.05(-0.48%)
Sep 02, 2011 10.75 10.87 10.51 10.52 476,146 -0.51(-4.62%)
Sep 01, 2011 11.40 11.56 10.96 11.03 374,613 -0.35(-3.08%)
Aug 31, 2011 11.75 11.78 11.30 11.38 537,372 -0.33(-2.82%)
Aug 30, 2011 11.62 11.77 11.37 11.71 338,506 +0.02(+0.17%)
Aug 29, 2011 11.14 11.71 11.10 11.69 606,324 +0.73(+6.66%)
Aug 26, 2011 10.80 11.21 10.64 10.96 411,168 +0.09(+0.83%)
Aug 25, 2011 11.51 11.68 10.79 10.87 475,259 -0.48(-4.23%)
Aug 24, 2011 10.93 11.40 10.92 11.35 447,910 +0.39(+3.56%)
Aug 23, 2011 10.62 10.96 10.50 10.96 584,686 +0.39(+3.69%)
Aug 22, 2011 10.89 10.97 10.52 10.57 493,270 -0.07(-0.66%)
Aug 19, 2011 10.43 10.85 10.34 10.64 566,881 +0.01(+0.09%)
Aug 18, 2011 10.80 10.98 10.47 10.63 1,136,023 -0.64(-5.68%)
Aug 17, 2011 11.39 11.52 11.14 11.27 612,580 -0.06(-0.53%)
Aug 16, 2011 11.73 11.74 11.18 11.33 744,377 -0.55(-4.63%)
Aug 15, 2011 11.53 11.89 11.48 11.88 489,784 +0.46(+4.03%)
Aug 12, 2011 11.96 11.98 11.24 11.42 852,735 -0.37(-3.14%)
Aug 11, 2011 10.71 11.96 10.71 11.79 991,198 +1.16(+10.91%)
Aug 10, 2011 10.70 11.13 10.52 10.63 1,175,517 -0.32(-2.92%)
Aug 09, 2011 10.82 10.96 10.07 10.95 1,764,388 +0.57(+5.49%)
Aug 08, 2011 10.82 11.17 10.34 10.38 1,431,499 -0.78(-6.99%)
Aug 05, 2011 11.18 11.37 10.94 11.16 1,496,458 +0.04(+0.36%)
Aug 04, 2011 11.91 12.08 11.00 11.12 1,187,704 -0.74(-6.24%)
Aug 03, 2011 12.04 12.10 11.65 11.86 847,664 -0.14(-1.17%)
Aug 02, 2011 12.14 12.28 11.99 12.00 857,371 -0.17(-1.40%)
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.