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 30, 2009 21.84 22.37 21.21 21.57 916,042 -0.97(-4.30%)
Oct 29, 2009 23.55 23.64 21.86 22.54 1,039,438 -1.42(-5.93%)
Oct 28, 2009 24.56 24.83 23.73 23.96 545,967 -0.62(-2.52%)
Oct 27, 2009 24.88 24.96 24.23 24.58 414,897 -0.22(-0.89%)
Oct 26, 2009 25.17 25.56 24.64 24.80 529,672 -0.19(-0.76%)
Oct 23, 2009 25.19 25.20 24.98 24.99 660,091 -0.60(-2.34%)
Oct 22, 2009 25.77 26.50 25.33 25.59 915,844 -0.30(-1.16%)
Oct 21, 2009 26.76 26.99 25.70 25.89 802,510 -1.06(-3.93%)
Oct 20, 2009 27.13 27.15 25.22 26.95 1,615,494 -0.51(-1.86%)
Oct 19, 2009 27.33 27.50 27.03 27.46 241,904 +0.31(+1.14%)
Oct 16, 2009 27.66 27.79 27.08 27.15 269,141 -0.59(-2.13%)
Oct 15, 2009 28.13 28.22 27.47 27.74 194,482 -0.59(-2.08%)
Oct 14, 2009 27.80 28.39 27.57 28.33 220,390 +1.00(+3.66%)
Oct 13, 2009 27.65 27.81 27.21 27.33 160,222 -0.34(-1.23%)
Oct 12, 2009 27.95 28.62 27.49 27.67 268,109 -0.71(-2.50%)
Oct 09, 2009 27.87 28.45 27.66 28.38 345,988 +0.44(+1.57%)
Oct 08, 2009 27.76 28.27 27.49 27.94 414,857 +0.34(+1.23%)
Oct 07, 2009 27.17 27.60 27.06 27.60 230,889 +0.46(+1.69%)
Oct 06, 2009 27.49 27.69 26.40 27.14 500,960 -0.23(-0.84%)
Oct 05, 2009 26.64 27.83 26.17 27.37 376,726 +0.39(+1.45%)
Oct 02, 2009 27.08 27.88 26.87 26.98 282,332 -0.56(-2.03%)
Oct 01, 2009 27.89 28.05 27.50 27.54 371,888 -0.38(-1.36%)
Sep 30, 2009 28.35 28.41 27.55 27.92 295,190 -0.28(-0.99%)
Sep 29, 2009 27.81 28.44 27.58 28.20 412,482 +0.44(+1.59%)
Sep 28, 2009 26.86 27.76 26.86 27.76 239,062 +1.02(+3.81%)
Sep 25, 2009 27.25 27.28 26.49 26.74 245,054 -0.50(-1.84%)
Sep 24, 2009 28.01 28.17 27.11 27.24 527,287 -0.68(-2.44%)
Sep 23, 2009 28.71 28.84 27.92 27.92 332,089 -0.90(-3.12%)
Sep 22, 2009 28.77 28.86 28.17 28.82 311,530 +0.20(+0.70%)
Sep 21, 2009 27.73 28.90 27.73 28.62 657,285 +0.70(+2.51%)
Sep 18, 2009 28.04 28.32 27.48 27.92 665,396 -0.14(-0.50%)
Sep 17, 2009 26.49 28.35 26.33 28.06 1,359,516 +2.26(+8.76%)
Sep 16, 2009 25.90 26.63 25.59 25.80 517,217 -0.07(-0.27%)
Sep 15, 2009 25.44 25.98 25.02 25.87 449,046 +0.48(+1.89%)
Sep 14, 2009 25.42 25.71 25.11 25.39 339,095 -0.35(-1.36%)
Sep 11, 2009 26.09 26.48 25.65 25.74 449,864 -0.27(-1.04%)
Sep 10, 2009 25.87 26.02 25.52 26.01 440,387 +0.24(+0.93%)
Sep 09, 2009 24.51 25.79 24.51 25.77 370,453 +0.54(+2.14%)
Sep 08, 2009 24.20 25.24 24.08 25.23 295,538 +1.23(+5.13%)
Sep 04, 2009 23.98 24.17 23.64 24.00 175,455 -0.10(-0.41%)
Sep 03, 2009 23.70 24.11 23.45 24.10 196,607 +0.65(+2.77%)
Sep 02, 2009 23.50 23.98 23.32 23.45 393,663 -0.23(-0.97%)
Sep 01, 2009 24.40 24.69 23.59 23.68 356,103 -0.96(-3.90%)
Aug 31, 2009 23.68 24.64 23.63 24.64 239,393 +0.47(+1.94%)
Aug 28, 2009 24.55 24.68 23.78 24.17 241,056 -0.23(-0.94%)
Aug 27, 2009 24.35 24.73 24.09 24.40 228,429 -0.23(-0.93%)
Aug 26, 2009 24.37 24.96 24.21 24.63 185,577 +0.19(+0.78%)
Aug 25, 2009 25.10 25.29 24.36 24.44 420,258 -0.55(-2.20%)
Aug 24, 2009 24.88 25.20 24.76 24.99 305,378 +0.36(+1.46%)
Aug 21, 2009 24.33 24.65 24.15 24.63 188,631 +0.40(+1.65%)
Aug 20, 2009 24.23 24.42 23.89 24.23 197,469 +0.00(+0.00%)
Aug 19, 2009 23.85 24.40 23.57 24.23 345,878 +0.02(+0.08%)
Aug 18, 2009 23.97 24.25 23.76 24.21 214,666 +0.47(+1.98%)
Aug 17, 2009 23.55 24.08 23.40 23.74 427,792 -0.06(-0.25%)
Aug 14, 2009 23.97 24.30 23.66 23.80 169,616 -0.17(-0.71%)
Aug 13, 2009 24.43 24.59 23.84 23.97 225,637 -0.13(-0.54%)
Aug 12, 2009 23.96 24.31 23.74 24.10 239,216 +0.00(+0.00%)
Aug 11, 2009 24.33 24.54 23.80 24.10 292,301 -0.26(-1.07%)
Aug 10, 2009 23.50 24.59 23.50 24.36 386,525 +0.87(+3.70%)
Aug 07, 2009 23.17 23.68 22.98 23.49 405,547 +0.57(+2.49%)
Aug 06, 2009 23.22 23.32 22.83 22.92 217,974 -0.10(-0.43%)
Aug 05, 2009 23.13 23.30 22.86 23.02 327,350 -0.11(-0.48%)
Aug 04, 2009 22.54 23.15 22.31 23.13 466,841 +0.61(+2.71%)
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.