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 (%)
Feb 29, 2012 11.65 11.76 11.49 11.50 703,482 -0.10(-0.86%)
Feb 28, 2012 11.62 11.78 11.51 11.60 473,483 -0.02(-0.17%)
Feb 27, 2012 11.74 11.81 11.55 11.62 613,433 -0.21(-1.78%)
Feb 24, 2012 11.31 11.87 11.25 11.83 1,189,180 +0.49(+4.32%)
Feb 23, 2012 11.01 11.36 10.93 11.34 352,311 +0.37(+3.37%)
Feb 22, 2012 10.85 11.10 10.85 10.97 447,195 +0.09(+0.83%)
Feb 21, 2012 10.66 10.93 10.64 10.88 643,715 +0.20(+1.87%)
Feb 17, 2012 10.52 10.72 10.48 10.68 616,775 +0.15(+1.42%)
Feb 16, 2012 10.33 10.55 10.26 10.53 566,644 +0.18(+1.74%)
Feb 15, 2012 10.54 10.59 10.30 10.35 543,630 -0.18(-1.71%)
Feb 14, 2012 10.63 10.74 10.37 10.53 400,905 -0.03(-0.28%)
Feb 13, 2012 10.70 10.70 10.32 10.56 422,392 -0.03(-0.28%)
Feb 10, 2012 10.72 10.82 10.44 10.59 864,313 -0.23(-2.13%)
Feb 09, 2012 10.96 11.00 10.78 10.82 430,217 -0.06(-0.55%)
Feb 08, 2012 10.87 11.05 10.72 10.88 365,644 +0.04(+0.37%)
Feb 07, 2012 10.87 10.93 10.79 10.84 362,498 -0.02(-0.18%)
Feb 06, 2012 10.81 10.90 10.72 10.86 279,833 +0.02(+0.18%)
Feb 03, 2012 10.81 10.97 10.69 10.84 939,519 +0.20(+1.88%)
Feb 02, 2012 11.01 11.02 10.63 10.64 560,257 -0.43(-3.88%)
Feb 01, 2012 11.20 11.49 10.95 11.07 826,303 -0.27(-2.38%)
Jan 31, 2012 11.56 11.56 11.25 11.34 391,888 -0.17(-1.48%)
Jan 30, 2012 11.30 11.54 11.25 11.51 501,379 +0.10(+0.88%)
Jan 27, 2012 11.16 11.46 11.00 11.41 500,151 +0.17(+1.51%)
Jan 26, 2012 11.57 11.63 11.18 11.24 485,942 -0.29(-2.52%)
Jan 25, 2012 11.35 11.55 11.30 11.53 447,390 +0.13(+1.14%)
Jan 24, 2012 11.26 11.42 11.16 11.40 375,379 +0.04(+0.35%)
Jan 23, 2012 11.26 11.48 11.23 11.36 366,449 +0.08(+0.71%)
Jan 20, 2012 11.23 11.43 11.23 11.28 446,241 +0.02(+0.18%)
Jan 19, 2012 10.82 11.29 10.77 11.26 406,424 +0.52(+4.84%)
Jan 18, 2012 10.54 10.82 10.52 10.74 514,795 +0.15(+1.42%)
Jan 17, 2012 10.96 11.09 10.57 10.59 380,489 -0.27(-2.49%)
Jan 13, 2012 10.85 11.04 10.72 10.86 264,341 -0.16(-1.45%)
Jan 12, 2012 11.12 11.23 10.87 11.02 273,043 -0.09(-0.81%)
Jan 11, 2012 11.23 11.23 11.03 11.11 277,411 -0.16(-1.42%)
Jan 10, 2012 11.15 11.38 11.07 11.27 292,927 +0.33(+3.02%)
Jan 09, 2012 10.98 11.05 10.82 10.94 280,497 +0.01(+0.09%)
Jan 06, 2012 10.98 11.00 10.56 10.93 810,689 -0.07(-0.64%)
Jan 05, 2012 10.95 11.12 10.74 11.00 262,160 -0.04(-0.36%)
Jan 04, 2012 11.11 11.27 10.91 11.04 279,061 +0.23(+2.13%)
Dec 30, 2011 10.84 10.95 10.80 10.81 342,312 -0.07(-0.64%)
Dec 29, 2011 10.65 10.99 10.65 10.88 440,853 +0.25(+2.35%)
Dec 28, 2011 11.00 11.00 10.61 10.63 211,130 -0.37(-3.36%)
Dec 27, 2011 10.98 11.22 10.94 11.00 293,505 +0.01(+0.09%)
Dec 23, 2011 10.82 11.07 10.79 10.99 242,436 +0.40(+3.78%)
Dec 21, 2011 10.49 10.60 10.21 10.59 399,713 +0.05(+0.47%)
Dec 20, 2011 10.34 10.60 10.29 10.54 390,378 +0.46(+4.56%)
Dec 19, 2011 10.30 10.33 10.00 10.08 368,234 -0.19(-1.85%)
Dec 16, 2011 10.42 10.62 10.21 10.27 735,520 -0.10(-0.96%)
Dec 15, 2011 10.47 10.61 10.23 10.37 434,918 +0.05(+0.48%)
Dec 14, 2011 10.49 10.64 10.31 10.32 371,505 -0.29(-2.73%)
Dec 13, 2011 10.93 10.98 10.52 10.61 570,094 -0.23(-2.12%)
Dec 12, 2011 11.07 11.11 10.68 10.84 431,046 -0.39(-3.47%)
Dec 09, 2011 10.99 11.35 10.84 11.23 533,976 +0.31(+2.84%)
Dec 08, 2011 11.23 11.35 10.85 10.92 898,093 -0.46(-4.04%)
Dec 07, 2011 11.14 11.41 10.91 11.38 435,185 +0.15(+1.34%)
Dec 06, 2011 11.14 11.35 10.16 11.23 427,004 +0.09(+0.81%)
Dec 05, 2011 11.12 11.32 10.99 11.14 418,125 +0.23(+2.11%)
Dec 02, 2011 10.63 11.07 10.63 10.91 636,705 +0.44(+4.20%)
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.