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 (%)
Jul 31, 2014 18.60 19.36 18.25 18.29 466,048 -0.19(-1.03%)
Jul 30, 2014 18.40 18.53 18.19 18.48 290,560 +0.28(+1.54%)
Jul 29, 2014 18.41 18.51 18.13 18.20 295,922 -0.24(-1.30%)
Jul 28, 2014 18.54 18.61 18.19 18.44 220,974 -0.08(-0.43%)
Jul 25, 2014 18.69 18.77 18.41 18.52 208,053 -0.28(-1.49%)
Jul 24, 2014 18.89 19.10 18.66 18.80 245,252 +0.04(+0.21%)
Jul 23, 2014 18.64 19.03 18.43 18.76 566,543 +0.49(+2.68%)
Jul 22, 2014 17.98 18.74 17.81 18.27 800,529 +0.45(+2.53%)
Jul 21, 2014 17.56 17.89 17.46 17.82 233,515 +0.22(+1.25%)
Jul 18, 2014 17.50 17.75 17.42 17.60 314,415 +0.16(+0.92%)
Jul 17, 2014 17.44 17.59 17.27 17.44 316,262 -0.18(-1.02%)
Jul 16, 2014 17.60 17.69 17.40 17.62 305,127 +0.12(+0.69%)
Jul 15, 2014 17.67 17.80 17.45 17.50 318,191 -0.16(-0.91%)
Jul 14, 2014 17.45 17.76 17.35 17.66 336,804 +0.35(+2.02%)
Jul 11, 2014 17.56 17.66 17.25 17.31 378,121 +0.32(+1.88%)
Jul 10, 2014 16.82 17.05 16.73 16.99 358,665 -0.13(-0.76%)
Jul 09, 2014 16.82 17.14 16.77 17.12 369,989 +0.41(+2.45%)
Jul 08, 2014 16.70 16.81 16.57 16.71 431,451 -0.10(-0.59%)
Jul 07, 2014 16.99 17.00 16.61 16.81 249,790 -0.25(-1.47%)
Jul 03, 2014 17.11 17.06 17.06 17.06 159,900 +0.07(+0.41%)
Jul 02, 2014 17.15 17.31 16.94 16.99 255,729 -0.13(-0.76%)
Jul 01, 2014 16.90 17.40 16.90 17.12 402,814 +0.24(+1.42%)
Jun 30, 2014 16.59 16.97 16.46 16.88 401,387 +0.30(+1.81%)
Jun 27, 2014 16.17 16.63 16.15 16.58 547,551 +0.29(+1.78%)
Jun 26, 2014 16.33 16.46 16.25 16.29 259,187 -0.03(-0.18%)
Jun 25, 2014 16.00 16.33 15.83 16.32 276,107 +0.20(+1.24%)
Jun 24, 2014 16.90 16.90 16.11 16.12 653,848 -1.36(-7.78%)
Jun 23, 2014 17.90 17.91 16.96 17.48 606,078 -0.55(-3.05%)
Jun 20, 2014 17.72 18.09 17.58 18.03 528,337 +0.38(+2.15%)
Jun 19, 2014 18.15 18.20 17.54 17.65 218,609 -0.47(-2.59%)
Jun 18, 2014 18.20 18.20 17.85 18.12 207,260 -0.02(-0.11%)
Jun 17, 2014 17.95 18.36 17.85 18.14 213,079 +0.15(+0.83%)
Jun 16, 2014 18.23 18.55 17.91 17.99 419,164 -0.24(-1.32%)
Jun 13, 2014 18.13 18.29 18.04 18.23 256,256 +0.21(+1.17%)
Jun 12, 2014 18.18 18.32 17.97 18.02 207,220 -0.07(-0.39%)
Jun 11, 2014 18.42 18.54 17.78 18.09 556,900 -0.48(-2.58%)
Jun 10, 2014 19.38 19.38 18.29 18.57 488,248 -0.63(-3.28%)
Jun 06, 2014 19.42 19.54 19.10 19.20 314,536 -0.11(-0.57%)
Jun 05, 2014 19.25 19.49 18.92 19.31 231,315 +0.12(+0.63%)
Jun 04, 2014 19.19 19.23 18.95 19.19 114,813 +0.00(+0.00%)
Jun 03, 2014 19.19 19.44 19.00 19.19 344,494 +0.00(+0.00%)
Jun 02, 2014 19.26 19.30 18.99 19.19 184,076 +0.06(+0.31%)
May 30, 2014 19.30 19.40 19.07 19.13 229,041 -0.08(-0.42%)
May 29, 2014 19.23 19.49 19.09 19.21 269,435 +0.12(+0.63%)
May 28, 2014 19.05 19.45 18.78 19.09 324,923 +0.09(+0.47%)
May 27, 2014 18.91 19.36 18.67 19.00 282,018 +0.26(+1.39%)
May 23, 2014 18.95 18.74 18.74 18.74 236,100 -0.28(-1.47%)
May 22, 2014 18.63 19.09 18.44 19.02 231,467 +0.51(+2.76%)
May 21, 2014 18.26 18.71 18.26 18.51 143,492 +0.30(+1.65%)
May 20, 2014 18.58 18.62 18.03 18.21 274,444 -0.35(-1.89%)
May 19, 2014 17.77 18.61 17.76 18.56 221,873 +0.68(+3.80%)
May 16, 2014 17.90 17.96 17.72 17.88 214,846 -0.05(-0.28%)
May 15, 2014 18.18 18.18 17.51 17.93 377,305 -0.37(-2.02%)
May 14, 2014 18.91 18.91 18.29 18.30 344,004 -0.60(-3.17%)
May 13, 2014 19.37 19.37 18.84 18.90 258,236 -0.41(-2.12%)
May 12, 2014 18.89 19.49 18.80 19.31 441,895 +0.46(+2.44%)
May 09, 2014 19.13 19.20 18.77 18.85 296,493 -0.36(-1.87%)
May 08, 2014 19.68 19.82 19.07 19.21 219,554 -0.49(-2.49%)
May 07, 2014 19.48 19.74 19.24 19.70 265,274 +0.32(+1.65%)
May 06, 2014 19.75 19.80 19.22 19.38 179,781 -0.39(-1.97%)
May 05, 2014 19.66 19.78 19.35 19.77 188,936 -0.03(-0.15%)
May 02, 2014 19.48 20.06 19.47 19.80 471,496 +0.56(+2.91%)
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.