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, 2010 16.37 16.51 16.33 16.37 157,993 -0.05(-0.30%)
Dec 30, 2010 16.47 16.53 16.39 16.42 205,147 -0.09(-0.55%)
Dec 29, 2010 16.66 16.70 16.51 16.51 173,575 -0.14(-0.84%)
Dec 28, 2010 16.62 16.73 16.57 16.65 199,755 +0.04(+0.24%)
Dec 27, 2010 16.49 16.67 16.49 16.61 109,181 +0.04(+0.24%)
Dec 23, 2010 16.63 16.85 16.53 16.57 305,541 -0.07(-0.42%)
Dec 22, 2010 16.47 16.78 16.41 16.64 588,038 +0.24(+1.46%)
Dec 21, 2010 16.10 16.43 16.10 16.40 274,752 +0.33(+2.05%)
Dec 20, 2010 16.08 16.17 16.02 16.07 306,416 -0.02(-0.12%)
Dec 17, 2010 16.01 16.09 15.82 16.09 951,519 +0.03(+0.19%)
Dec 16, 2010 16.04 16.21 15.93 16.06 400,615 +0.08(+0.50%)
Dec 15, 2010 15.74 16.07 15.70 15.98 448,173 +0.25(+1.59%)
Dec 14, 2010 15.75 15.85 15.71 15.73 362,254 +0.01(+0.06%)
Dec 13, 2010 15.75 15.81 15.69 15.72 214,649 -0.03(-0.19%)
Dec 10, 2010 15.69 15.75 15.59 15.75 350,658 +0.11(+0.70%)
Dec 09, 2010 15.64 15.79 15.56 15.64 346,206 +0.13(+0.84%)
Dec 08, 2010 15.43 15.71 15.43 15.51 320,957 +0.08(+0.52%)
Dec 07, 2010 15.80 15.83 15.43 15.43 475,112 -0.25(-1.59%)
Dec 06, 2010 15.58 15.73 15.49 15.68 195,031 +0.10(+0.64%)
Dec 03, 2010 15.48 15.63 15.37 15.58 288,447 +0.02(+0.13%)
Dec 02, 2010 15.30 15.66 15.30 15.56 469,965 +0.28(+1.83%)
Dec 01, 2010 14.95 15.30 14.85 15.28 434,587 +0.58(+3.95%)
Nov 30, 2010 14.82 14.90 14.67 14.70 397,392 -0.26(-1.74%)
Nov 29, 2010 14.89 15.01 14.77 14.96 195,173 -0.02(-0.13%)
Nov 26, 2010 14.93 15.10 14.91 14.98 68,007 -0.06(-0.40%)
Nov 24, 2010 14.92 15.04 15.04 15.04 219,523 +0.23(+1.55%)
Nov 23, 2010 15.03 15.14 14.70 14.81 425,631 -0.39(-2.57%)
Nov 22, 2010 15.31 15.31 15.09 15.20 238,272 -0.11(-0.72%)
Nov 19, 2010 15.22 15.38 15.22 15.31 213,138 +0.03(+0.20%)
Nov 18, 2010 15.28 15.40 15.23 15.28 255,559 +0.13(+0.86%)
Nov 17, 2010 15.19 15.19 15.03 15.15 140,863 +0.00(+0.00%)
Nov 16, 2010 15.48 15.57 15.06 15.15 309,442 -0.44(-2.82%)
Nov 15, 2010 15.28 15.64 15.28 15.59 339,738 +0.35(+2.30%)
Nov 12, 2010 15.66 15.81 15.16 15.24 519,431 -0.59(-3.73%)
Nov 11, 2010 15.53 15.87 15.53 15.83 254,550 +0.17(+1.09%)
Nov 10, 2010 15.73 15.75 15.53 15.66 353,137 -0.01(-0.06%)
Nov 09, 2010 15.44 15.99 15.41 15.67 622,302 +0.34(+2.22%)
Nov 08, 2010 15.24 15.40 15.15 15.33 199,443 +0.06(+0.39%)
Nov 05, 2010 14.95 15.34 14.95 15.27 366,192 +0.34(+2.28%)
Nov 04, 2010 14.67 14.95 14.59 14.93 302,690 +0.44(+3.04%)
Nov 03, 2010 14.42 14.52 14.34 14.49 189,281 +0.12(+0.84%)
Nov 02, 2010 14.28 14.37 14.22 14.37 229,106 +0.21(+1.48%)
Nov 01, 2010 14.33 14.37 14.05 14.16 455,826 -0.08(-0.56%)
Oct 29, 2010 14.19 14.33 14.19 14.24 224,305 +0.00(+0.00%)
Oct 28, 2010 14.47 14.52 14.01 14.24 290,133 -0.20(-1.39%)
Oct 27, 2010 14.56 14.61 14.32 14.44 262,387 -0.20(-1.37%)
Oct 25, 2010 15.07 15.18 14.60 14.64 342,313 -0.31(-2.07%)
Oct 22, 2010 15.02 15.09 14.93 14.95 141,560 -0.04(-0.27%)
Oct 21, 2010 14.96 15.04 14.79 14.99 307,936 +0.14(+0.94%)
Oct 20, 2010 14.87 14.94 14.72 14.85 265,588 +0.03(+0.20%)
Oct 19, 2010 14.59 15.05 14.59 14.82 338,786 +0.07(+0.47%)
Oct 18, 2010 14.55 14.78 14.50 14.75 285,330 +0.20(+1.37%)
Oct 15, 2010 14.50 14.58 14.37 14.55 369,274 +0.19(+1.32%)
Oct 14, 2010 14.27 14.43 14.18 14.36 329,105 +0.12(+0.84%)
Oct 13, 2010 14.20 14.32 14.09 14.24 261,823 +0.10(+0.71%)
Oct 12, 2010 14.06 14.17 13.98 14.14 257,871 +0.07(+0.50%)
Oct 11, 2010 14.02 14.14 13.97 14.07 210,211 +0.00(+0.00%)
Oct 08, 2010 14.07 14.24 13.97 14.07 277,896 +0.04(+0.29%)
Oct 07, 2010 14.14 14.31 13.97 14.03 862 -0.11(-0.78%)
Oct 06, 2010 14.13 14.25 14.02 14.14 365,104 +0.02(+0.14%)
Oct 05, 2010 14.09 14.13 13.89 14.12 478,764 +0.15(+1.07%)
Oct 04, 2010 14.21 14.31 13.90 13.97 322,463 -0.32(-2.24%)
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.