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 (%)
Apr 30, 2009 22.01 24.17 21.86 22.78 1,395,064 +0.83(+3.78%)
Apr 29, 2009 21.89 22.24 21.59 21.95 905,839 +0.22(+1.01%)
Apr 28, 2009 20.97 22.23 20.92 21.73 731,111 +0.47(+2.21%)
Apr 27, 2009 21.41 21.82 21.17 21.26 545,491 -0.49(-2.25%)
Apr 24, 2009 21.82 22.02 21.09 21.75 830,348 +0.14(+0.65%)
Apr 23, 2009 21.57 21.83 21.06 21.61 1,021,979 +0.20(+0.93%)
Apr 22, 2009 21.34 22.22 20.27 21.41 669,200 -0.56(-2.55%)
Apr 21, 2009 20.93 22.02 20.73 21.97 600,778 +0.90(+4.27%)
Apr 20, 2009 22.62 22.62 21.00 21.07 896,739 -0.92(-4.18%)
Apr 17, 2009 21.83 22.23 21.63 21.99 984,815 +0.22(+1.01%)
Apr 16, 2009 22.23 22.24 21.44 21.77 716,488 -0.26(-1.18%)
Apr 15, 2009 21.39 22.16 21.27 22.03 642,418 +0.49(+2.27%)
Apr 14, 2009 22.32 22.43 21.50 21.54 742,761 -1.06(-4.69%)
Apr 13, 2009 22.38 22.96 21.87 22.60 716,809 +0.23(+1.03%)
Apr 09, 2009 21.06 22.40 21.01 22.37 1,424,109 +1.35(+6.42%)
Apr 08, 2009 24.66 25.00 19.20 21.02 4,063,554 -5.66(-21.21%)
Apr 07, 2009 27.40 27.74 26.67 26.68 704,752 -1.14(-4.10%)
Apr 06, 2009 27.73 28.08 27.23 27.82 534,183 -0.11(-0.39%)
Apr 03, 2009 27.50 27.93 27.34 27.93 684,020 +0.29(+1.05%)
Apr 02, 2009 26.80 28.11 26.73 27.64 739,510 +1.21(+4.58%)
Apr 01, 2009 24.98 26.63 24.78 26.43 887,002 +0.91(+3.57%)
Mar 31, 2009 24.88 25.82 24.34 25.52 561,205 +1.21(+4.98%)
Mar 30, 2009 25.08 25.20 24.22 24.31 609,638 -1.55(-5.99%)
Mar 26, 2009 24.56 26.00 24.14 25.86 652,451 +1.34(+5.46%)
Mar 25, 2009 23.80 24.58 23.38 24.52 681,702 +1.06(+4.52%)
Mar 24, 2009 24.01 24.89 23.41 23.46 693,600 -1.06(-4.32%)
Mar 23, 2009 23.35 24.55 23.29 24.52 854,194 +2.02(+8.98%)
Mar 20, 2009 23.33 23.50 22.44 22.50 742,347 -0.92(-3.93%)
Mar 19, 2009 25.00 25.02 23.00 23.42 1,099,772 -1.28(-5.18%)
Mar 18, 2009 24.16 24.70 23.73 24.70 947,183 +0.25(+1.02%)
Mar 17, 2009 23.23 24.48 22.74 24.45 771,850 +1.32(+5.71%)
Mar 16, 2009 23.43 24.19 22.89 23.13 684,192 -0.18(-0.77%)
Mar 13, 2009 22.45 23.38 22.15 23.31 0 +0.58(+2.55%)
Mar 12, 2009 20.40 22.75 19.85 22.73 760,395 +2.13(+10.34%)
Mar 11, 2009 20.47 20.60 19.64 20.60 723,801 +0.73(+3.67%)
Mar 10, 2009 17.80 19.90 17.51 19.87 905,290 +2.85(+16.75%)
Mar 09, 2009 17.22 17.81 16.80 17.02 811,210 -0.58(-3.30%)
Mar 06, 2009 18.31 18.31 16.93 17.60 0 +0.03(+0.17%)
Mar 05, 2009 18.23 18.74 17.49 17.57 717,053 -1.09(-5.84%)
Mar 04, 2009 18.98 19.11 18.35 18.66 711,289 +0.02(+0.11%)
Mar 02, 2009 19.40 19.74 18.58 18.64 546,499 -0.83(-4.26%)
Feb 27, 2009 19.76 20.42 19.42 19.47 0 -0.72(-3.57%)
Feb 26, 2009 20.21 20.67 19.96 20.19 536,972 -0.08(-0.39%)
Feb 25, 2009 20.14 20.79 19.24 20.27 597,011 -0.12(-0.59%)
Feb 24, 2009 19.65 20.39 18.87 20.39 712,322 +0.91(+4.67%)
Feb 23, 2009 20.95 20.96 19.46 19.48 607,360 -1.36(-6.53%)
Feb 20, 2009 20.35 21.32 19.81 20.84 488,356 +0.01(+0.05%)
Feb 19, 2009 21.37 22.29 20.82 20.83 308,432 -0.59(-2.75%)
Feb 18, 2009 22.94 23.60 21.25 21.42 391,108 -0.46(-2.10%)
Feb 17, 2009 23.34 23.34 21.80 21.88 427,768 -0.77(-3.40%)
Feb 13, 2009 22.80 23.16 22.53 22.65 383,685 -0.26(-1.13%)
Feb 12, 2009 22.45 23.06 21.85 22.91 606,499 +0.02(+0.09%)
Feb 11, 2009 22.41 23.12 21.99 22.89 503,196 +0.67(+3.02%)
Feb 10, 2009 23.00 23.11 22.02 22.22 749,654 -0.91(-3.93%)
Feb 09, 2009 23.65 23.66 22.51 23.13 510,729 -0.32(-1.36%)
Feb 06, 2009 22.84 23.45 22.74 23.45 460,410 +0.74(+3.26%)
Feb 05, 2009 22.37 23.30 22.35 22.71 822,061 +0.04(+0.18%)
Feb 04, 2009 22.53 22.94 22.09 22.67 718,543 +0.30(+1.34%)
Feb 03, 2009 21.66 22.62 20.71 22.37 972,339 +0.80(+3.71%)
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.