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, 2018 30.22 30.28 30.19 30.24 340,800 +0.03(+0.10%)
Dec 28, 2018 30.22 30.23 30.17 30.21 615,400 -0.05(-0.17%)
Dec 27, 2018 30.13 30.26 30.10 30.26 552,483 +0.01(+0.03%)
Dec 26, 2018 29.98 30.25 29.96 30.25 741,536 +0.29(+0.97%)
Dec 24, 2018 30.00 30.00 29.85 29.96 344,300 -0.06(-0.20%)
Dec 21, 2018 30.00 30.06 29.92 30.02 1,469,000 +0.04(+0.13%)
Dec 20, 2018 30.01 30.07 29.96 29.98 650,717 -0.07(-0.23%)
Dec 19, 2018 29.90 30.09 29.90 30.05 1,455,069 +0.19(+0.64%)
Dec 18, 2018 30.05 30.07 29.68 29.86 1,258,551 -0.15(-0.50%)
Dec 17, 2018 30.06 30.08 30.00 30.01 586,148 -0.04(-0.13%)
Dec 14, 2018 30.06 30.09 30.05 30.05 352,200 -0.01(-0.03%)
Dec 13, 2018 30.07 30.08 30.05 30.06 585,725 -0.01(-0.03%)
Dec 12, 2018 30.08 30.14 30.06 30.07 290,709 +0.01(+0.03%)
Dec 11, 2018 30.08 30.10 30.04 30.06 329,720 +0.02(+0.07%)
Dec 10, 2018 30.11 30.13 30.01 30.04 637,975 -0.05(-0.17%)
Dec 07, 2018 30.14 30.16 30.07 30.09 753,600 -0.03(-0.10%)
Dec 06, 2018 30.12 30.23 30.10 30.12 1,301,579 -0.01(-0.03%)
Dec 04, 2018 30.16 30.20 30.10 30.13 818,600 -0.04(-0.13%)
Dec 03, 2018 30.15 30.18 30.12 30.17 589,953 +0.04(+0.13%)
Nov 30, 2018 30.12 30.17 30.11 30.13 351,700 +0.01(+0.03%)
Nov 29, 2018 30.08 30.20 30.05 30.12 978,594 +0.00(+0.00%)
Nov 28, 2018 30.00 30.17 30.00 30.12 609,080 +0.15(+0.50%)
Nov 27, 2018 29.99 30.07 29.97 29.97 779,787 -0.01(-0.03%)
Nov 26, 2018 30.02 30.07 29.95 29.98 1,402,210 -0.04(-0.13%)
Nov 23, 2018 30.01 30.05 29.99 30.02 325,900 +0.01(+0.03%)
Nov 21, 2018 30.01 30.01 30.01 0 +0.01(+0.03%)
Nov 20, 2018 30.02 30.07 29.98 30.00 1,198,661 +0.03(+0.10%)
Nov 19, 2018 30.06 30.13 29.97 29.97 1,535,467 -0.03(-0.10%)
Nov 16, 2018 30.09 30.13 29.90 30.00 1,026,800 -0.10(-0.33%)
Nov 15, 2018 30.07 30.18 30.05 30.10 956,370 +0.05(+0.17%)
Nov 14, 2018 30.04 30.19 30.02 30.05 1,243,184 +0.03(+0.10%)
Nov 13, 2018 30.14 30.19 30.01 30.02 1,280,164 -0.12(-0.40%)
Nov 12, 2018 30.15 30.20 30.07 30.14 681,427 -0.08(-0.26%)
Nov 09, 2018 30.10 30.25 30.04 30.22 1,566,100 +0.14(+0.47%)
Nov 08, 2018 30.00 30.17 29.98 30.08 1,687,428 +0.03(+0.10%)
Nov 07, 2018 30.05 30.10 29.95 30.05 8,584,921 +2.30(+8.29%)
Nov 06, 2018 27.73 27.89 27.64 27.75 260,803 +0.00(+0.00%)
Nov 05, 2018 27.56 28.03 27.41 27.75 414,326 +0.19(+0.69%)
Nov 02, 2018 27.59 27.89 27.15 27.56 355,600 +0.08(+0.29%)
Nov 01, 2018 27.61 27.84 27.35 27.48 129,728 +0.00(+0.00%)
Oct 31, 2018 27.25 27.62 26.90 27.48 358,628 +0.45(+1.66%)
Oct 30, 2018 26.97 27.67 26.83 27.03 175,817 +0.14(+0.52%)
Oct 29, 2018 27.10 27.67 26.73 26.89 204,789 +0.07(+0.26%)
Oct 26, 2018 26.54 26.92 26.11 26.82 654,200 +0.05(+0.19%)
Oct 25, 2018 27.19 27.39 26.61 26.77 532,108 -0.46(-1.69%)
Oct 24, 2018 27.54 27.78 27.20 27.23 381,709 -0.36(-1.30%)
Oct 23, 2018 27.42 27.79 27.18 27.59 201,579 -0.11(-0.40%)
Oct 22, 2018 27.69 28.45 27.49 27.70 150,365 -0.03(-0.11%)
Oct 19, 2018 27.42 28.28 27.31 27.73 310,500 +0.30(+1.09%)
Oct 18, 2018 27.57 27.73 27.15 27.43 203,950 -0.28(-1.01%)
Oct 17, 2018 27.34 27.85 27.09 27.71 174,449 +0.28(+1.02%)
Oct 16, 2018 27.26 27.59 26.92 27.43 290,600 +0.30(+1.11%)
Oct 15, 2018 27.57 27.62 26.90 27.13 215,916 -0.50(-1.81%)
Oct 12, 2018 27.32 27.80 26.93 27.63 314,300 +0.56(+2.07%)
Oct 11, 2018 27.36 27.52 26.96 27.07 439,294 -0.55(-1.99%)
Oct 10, 2018 27.61 28.03 27.48 27.62 424,245 +0.05(+0.18%)
Oct 09, 2018 27.74 27.93 27.13 27.57 492,347 -0.24(-0.86%)
Oct 08, 2018 27.86 27.90 27.10 27.81 483,613 -0.13(-0.47%)
Oct 05, 2018 27.67 28.18 26.62 27.94 891,400 +0.29(+1.05%)
Oct 04, 2018 22.03 27.73 22.03 27.65 1,922,330 +5.59(+25.34%)
Oct 03, 2018 21.63 22.14 21.61 22.06 118,063 +0.53(+2.46%)
Oct 02, 2018 21.44 21.59 21.35 21.53 148,016 +0.09(+0.42%)
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.