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, 2012 9.000 9.070 8.920 9.000 372,483 +0.00(+0.00%)
Dec 28, 2012 8.980 9.050 8.950 9.000 209,465 -0.02(-0.22%)
Dec 27, 2012 9.050 9.070 8.920 9.020 236,472 +0.02(+0.22%)
Dec 26, 2012 9.090 9.179 8.970 9.000 203,787 -0.05(-0.55%)
Dec 24, 2012 9.110 9.190 9.010 9.050 197,194 -0.05(-0.55%)
Dec 21, 2012 9.340 9.400 9.040 9.100 846,700 -0.30(-3.19%)
Dec 20, 2012 9.410 9.510 9.310 9.400 552,448 -0.02(-0.21%)
Dec 19, 2012 9.640 9.670 9.370 9.420 443,365 -0.21(-2.18%)
Dec 18, 2012 9.600 9.660 9.430 9.630 551,384 +0.08(+0.84%)
Dec 17, 2012 9.340 9.580 9.340 9.550 910,965 +0.24(+2.58%)
Dec 14, 2012 9.820 9.820 9.040 9.310 1,025,275 +0.46(+5.20%)
Dec 13, 2012 8.930 9.000 8.810 8.850 258,551 -0.08(-0.90%)
Dec 12, 2012 9.020 9.070 8.920 8.930 350,403 -0.04(-0.45%)
Dec 11, 2012 8.950 9.050 8.900 8.970 239,214 +0.09(+1.01%)
Dec 10, 2012 8.940 8.990 8.840 8.880 176,653 -0.05(-0.56%)
Dec 07, 2012 9.070 9.140 8.880 8.930 316,587 -0.09(-1.00%)
Dec 06, 2012 8.840 9.020 8.780 9.020 333,640 +0.16(+1.81%)
Dec 05, 2012 8.880 9.000 8.770 8.860 275,231 +0.01(+0.11%)
Dec 04, 2012 8.930 8.980 8.770 8.850 232,724 -0.09(-1.01%)
Nov 30, 2012 8.990 9.080 8.910 8.940 286,995 -0.05(-0.56%)
Nov 29, 2012 9.300 9.300 8.970 8.990 258,637 -0.23(-2.49%)
Nov 28, 2012 8.790 9.268 8.790 9.220 465,795 +0.37(+4.18%)
Nov 27, 2012 8.970 9.050 8.840 8.850 172,581 -0.14(-1.56%)
Nov 26, 2012 8.590 8.990 8.570 8.990 367,317 +0.40(+4.66%)
Nov 23, 2012 8.600 8.660 8.510 8.590 130,098 +0.03(+0.35%)
Nov 21, 2012 8.530 8.600 8.440 8.560 262,111 +0.05(+0.59%)
Nov 20, 2012 8.460 8.540 8.400 8.510 207,107 +0.01(+0.12%)
Nov 19, 2012 8.360 8.570 8.330 8.500 314,329 +0.27(+3.28%)
Nov 16, 2012 8.200 8.290 8.130 8.230 364,859 +0.02(+0.24%)
Nov 15, 2012 7.950 8.350 7.880 8.210 444,313 +0.24(+3.01%)
Nov 14, 2012 8.020 8.070 7.945 7.970 353,833 -0.02(-0.25%)
Nov 13, 2012 7.930 8.060 7.920 7.990 255,990 -0.02(-0.25%)
Nov 12, 2012 7.900 8.120 7.830 8.010 282,202 +0.15(+1.91%)
Nov 09, 2012 7.810 8.020 7.810 7.860 175,642 +0.01(+0.13%)
Nov 08, 2012 8.000 8.081 7.850 7.850 194,497 -0.14(-1.75%)
Nov 07, 2012 8.020 8.080 7.910 7.990 278,911 -0.14(-1.72%)
Nov 06, 2012 8.150 8.250 8.020 8.130 254,057 +0.11(+1.37%)
Nov 05, 2012 7.870 8.180 7.870 8.020 319,367 +0.15(+1.91%)
Nov 02, 2012 8.240 8.240 7.750 7.870 462,278 -0.28(-3.44%)
Nov 01, 2012 8.420 8.500 8.100 8.150 671,232 -0.29(-3.44%)
Oct 31, 2012 8.290 8.510 8.180 8.440 262,097 +0.18(+2.18%)
Oct 26, 2012 8.280 8.260 8.260 8.260 55,200 -0.03(-0.36%)
Oct 25, 2012 8.320 8.390 8.220 8.290 92,480 +0.01(+0.12%)
Oct 24, 2012 8.350 8.390 8.220 8.280 76,783 -0.06(-0.72%)
Oct 23, 2012 8.270 8.340 8.240 8.340 80,146 -0.09(-1.07%)
Oct 19, 2012 8.560 8.570 8.340 8.430 164,065 -0.16(-1.86%)
Oct 18, 2012 8.820 8.860 8.575 8.590 167,147 -0.24(-2.72%)
Oct 17, 2012 8.590 8.830 8.570 8.830 148,316 +0.23(+2.67%)
Oct 16, 2012 8.530 8.630 8.530 8.600 152,713 +0.10(+1.18%)
Oct 15, 2012 8.480 8.540 8.400 8.500 180,715 +0.04(+0.47%)
Oct 12, 2012 8.600 8.640 8.420 8.460 185,997 -0.18(-2.08%)
Oct 11, 2012 8.700 8.760 8.600 8.640 151,011 +0.04(+0.47%)
Oct 10, 2012 8.560 8.700 8.530 8.600 229,383 +0.04(+0.47%)
Oct 09, 2012 8.800 8.850 8.550 8.560 251,410 -0.26(-2.95%)
Oct 08, 2012 8.960 8.960 8.796 8.820 170,816 +0.01(+0.11%)
Oct 05, 2012 8.880 9.000 8.750 8.810 112,531 -0.01(-0.11%)
Oct 04, 2012 8.710 8.880 8.660 8.820 119,250 +0.14(+1.61%)
Oct 03, 2012 8.750 8.770 8.615 8.680 169,346 -0.06(-0.69%)
Oct 02, 2012 8.830 8.830 8.710 8.740 156,718 -0.03(-0.34%)
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.