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 (%)
Dec 31, 2008 22.26 22.92 21.77 22.72 288,912 +0.64(+2.90%)
Dec 30, 2008 21.16 22.17 21.07 22.08 316,587 +1.10(+5.24%)
Dec 29, 2008 20.52 21.10 19.96 20.98 366,657 +0.30(+1.45%)
Dec 26, 2008 20.89 20.96 20.32 20.68 136,427 -0.18(-0.86%)
Dec 24, 2008 21.10 21.10 20.54 20.86 89,677 -0.19(-0.90%)
Dec 23, 2008 21.10 21.52 20.90 21.05 407,163 +0.26(+1.25%)
Dec 22, 2008 21.80 21.93 20.29 20.79 303,921 -1.00(-4.59%)
Dec 19, 2008 21.90 22.59 21.60 21.79 537,496 -0.01(-0.05%)
Dec 18, 2008 21.76 22.72 21.66 21.80 584,021 +0.05(+0.23%)
Dec 17, 2008 20.40 22.18 20.13 21.75 621,298 +1.27(+6.20%)
Dec 16, 2008 19.03 20.50 18.53 20.48 602,208 +1.72(+9.17%)
Dec 15, 2008 18.80 19.03 17.89 18.76 523,513 +0.05(+0.27%)
Dec 12, 2008 19.50 20.55 18.12 18.71 792,596 -1.28(-6.40%)
Dec 11, 2008 19.77 20.74 19.41 19.99 894,243 -0.06(-0.30%)
Dec 10, 2008 18.32 20.16 18.08 20.05 558,135 +1.85(+10.16%)
Dec 09, 2008 18.27 18.86 17.89 18.20 618,158 -0.44(-2.36%)
Dec 08, 2008 19.57 20.00 18.35 18.64 448,394 -0.71(-3.67%)
Dec 05, 2008 16.51 19.48 16.47 19.35 0 +2.53(+15.04%)
Dec 04, 2008 15.98 17.61 15.79 16.82 607,493 +0.35(+2.13%)
Dec 03, 2008 15.70 16.65 15.37 16.47 355,129 +0.29(+1.79%)
Dec 02, 2008 15.05 16.25 15.03 16.18 653,217 +1.36(+9.18%)
Dec 01, 2008 16.20 16.47 14.75 14.82 788,205 -1.91(-11.42%)
Nov 28, 2008 15.79 16.73 15.64 16.73 181,238 +1.01(+6.42%)
Nov 26, 2008 15.19 15.82 14.83 15.72 836,820 +0.33(+2.14%)
Nov 25, 2008 15.74 15.95 14.63 15.39 590,415 -0.22(-1.41%)
Nov 24, 2008 14.61 15.75 14.51 15.61 432,038 +1.36(+9.54%)
Nov 21, 2008 14.07 14.43 13.00 14.25 675,907 +0.31(+2.22%)
Nov 20, 2008 14.94 15.54 13.72 13.94 688,244 -1.00(-6.69%)
Nov 19, 2008 15.31 15.43 14.89 14.94 584,978 -0.47(-3.05%)
Nov 18, 2008 16.12 16.50 14.81 15.41 533,843 -0.60(-3.75%)
Nov 17, 2008 16.51 16.67 15.97 16.01 367,751 -0.59(-3.55%)
Nov 14, 2008 17.46 17.52 16.55 16.60 0 -0.70(-4.05%)
Nov 13, 2008 16.90 17.30 15.35 17.30 867,443 +0.75(+4.53%)
Nov 12, 2008 17.50 17.91 16.35 16.55 903,070 -1.07(-6.07%)
Nov 11, 2008 18.05 18.10 17.29 17.62 627,343 -0.63(-3.45%)
Nov 10, 2008 20.19 20.20 18.19 18.25 757,135 -1.26(-6.46%)
Nov 07, 2008 20.08 20.45 19.07 19.51 325,711 -0.48(-2.40%)
Nov 06, 2008 20.61 21.05 19.88 19.99 470,650 -0.90(-4.31%)
Nov 05, 2008 21.66 21.92 20.84 20.89 303,857 -1.00(-4.57%)
Nov 04, 2008 21.42 21.99 21.10 21.89 463,334 +0.75(+3.55%)
Nov 03, 2008 20.68 21.33 19.55 21.14 300,876 +0.73(+3.58%)
Oct 31, 2008 20.20 20.55 19.76 20.41 362,436 -0.22(-1.07%)
Oct 30, 2008 22.94 22.94 20.46 20.63 579,944 -1.78(-7.94%)
Oct 29, 2008 23.20 23.69 22.13 22.41 527,777 -0.89(-3.82%)
Oct 28, 2008 21.07 23.39 20.40 23.30 520,398 +2.55(+12.29%)
Oct 27, 2008 20.41 21.66 20.41 20.75 331,138 -0.04(-0.19%)
Oct 24, 2008 20.57 21.70 20.57 20.79 571,894 -0.71(-3.30%)
Oct 23, 2008 23.41 23.87 20.65 21.50 731,693 -2.11(-8.94%)
Oct 22, 2008 24.50 24.95 23.15 23.61 462,549 -1.28(-5.14%)
Oct 21, 2008 23.98 26.15 23.98 24.89 633,340 +0.45(+1.84%)
Oct 20, 2008 24.61 25.30 24.00 24.44 544,008 +0.00(+0.00%)
Oct 17, 2008 22.72 25.10 22.72 24.44 0 +1.15(+4.94%)
Oct 16, 2008 22.86 23.70 22.00 23.29 825,086 +0.58(+2.55%)
Oct 15, 2008 23.88 24.62 22.44 22.71 747,817 -1.44(-5.96%)
Oct 14, 2008 24.66 25.55 23.65 24.15 545,767 -0.10(-0.41%)
Oct 13, 2008 23.19 24.44 21.94 24.25 719,801 +1.92(+8.60%)
Oct 10, 2008 21.00 23.01 20.46 22.33 1,125,069 +0.21(+0.95%)
Oct 09, 2008 24.34 25.08 22.12 22.12 1,208,625 -2.57(-10.41%)
Oct 08, 2008 30.14 30.14 23.99 24.69 447,730 -2.61(-9.56%)
Oct 07, 2008 27.71 28.67 27.30 27.30 338,017 -0.30(-1.09%)
Oct 06, 2008 25.72 28.59 25.72 27.60 257,228 -0.22(-0.79%)
Oct 03, 2008 29.25 29.78 27.82 27.82 0 -1.04(-3.60%)
Oct 02, 2008 30.00 30.57 28.85 28.86 264,995 -1.40(-4.63%)
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.