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, 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%)
Jun 01, 2015 27.27 27.61 26.74 27.51 241,009 +0.65(+2.42%)
May 29, 2015 27.60 27.70 26.68 26.86 365,246 -0.74(-2.68%)
May 28, 2015 27.87 28.14 27.44 27.60 369,169 -0.37(-1.32%)
May 27, 2015 27.93 28.13 27.41 27.97 237,121 +0.15(+0.54%)
May 26, 2015 27.75 28.14 27.42 27.82 342,768 -0.05(-0.18%)
May 22, 2015 28.20 27.87 27.87 27.87 263,800 -0.32(-1.14%)
May 21, 2015 28.54 28.80 27.98 28.19 349,468 -0.48(-1.67%)
May 20, 2015 28.77 29.02 28.54 28.67 328,836 -0.13(-0.45%)
May 19, 2015 28.94 29.12 28.70 28.80 145,776 -0.14(-0.48%)
May 18, 2015 28.73 29.06 28.57 28.94 219,978 +0.27(+0.94%)
May 15, 2015 29.32 29.39 28.43 28.67 210,991 -0.65(-2.22%)
May 14, 2015 28.95 29.52 28.85 29.32 270,334 +0.43(+1.49%)
May 13, 2015 28.95 29.14 28.78 28.89 401,424 -0.06(-0.21%)
May 12, 2015 29.69 29.75 28.85 28.95 290,418 -0.74(-2.49%)
May 11, 2015 29.44 29.88 29.44 29.69 385,833 +0.25(+0.85%)
May 08, 2015 29.41 29.61 29.07 29.44 212,615 +0.19(+0.65%)
May 07, 2015 28.80 29.53 28.65 29.25 280,840 +0.40(+1.39%)
May 06, 2015 28.74 28.95 28.54 28.85 226,437 +0.23(+0.80%)
May 05, 2015 29.23 29.42 28.55 28.62 260,422 -0.77(-2.62%)
May 04, 2015 29.17 29.66 29.04 29.39 318,484 +0.38(+1.31%)
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.