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 (%)
Feb 28, 2019 30.23 30.23 0 +0.00(+0.00%)
Feb 27, 2019 30.24 30.26 30.22 30.23 706,369 -0.02(-0.07%)
Feb 26, 2019 30.25 30.27 30.22 30.25 310,196 -0.05(-0.17%)
Feb 25, 2019 30.32 30.34 30.28 30.30 549,562 -0.01(-0.03%)
Feb 22, 2019 30.31 30.33 30.29 30.31 126,000 +0.00(+0.00%)
Feb 21, 2019 30.31 30.33 30.30 30.31 105,753 -0.02(-0.07%)
Feb 20, 2019 30.30 30.33 30.29 30.33 279,947 +0.01(+0.03%)
Feb 19, 2019 30.27 30.33 30.26 30.32 212,680 +0.04(+0.13%)
Feb 15, 2019 30.27 30.30 30.26 30.28 153,000 +0.02(+0.07%)
Feb 14, 2019 30.25 30.28 30.23 30.26 376,834 -0.01(-0.03%)
Feb 13, 2019 30.30 30.32 30.23 30.27 305,364 -0.03(-0.10%)
Feb 12, 2019 30.29 30.31 30.27 30.30 369,225 +0.02(+0.07%)
Feb 11, 2019 30.28 30.31 30.25 30.28 274,579 -0.03(-0.10%)
Feb 08, 2019 30.28 30.31 30.25 30.31 343,600 +0.03(+0.10%)
Feb 07, 2019 30.27 30.29 30.25 30.28 268,128 +0.02(+0.07%)
Feb 06, 2019 30.26 30.28 30.26 30.26 221,197 -0.02(-0.07%)
Feb 05, 2019 30.29 30.29 30.25 30.28 158,670 +0.00(+0.00%)
Feb 04, 2019 30.27 30.30 30.25 30.28 311,238 +0.02(+0.07%)
Feb 01, 2019 30.25 30.26 30.21 30.26 690,300 +0.00(+0.00%)
Jan 31, 2019 30.24 30.27 30.24 30.26 208,121 +0.01(+0.03%)
Jan 30, 2019 30.24 30.27 30.23 30.25 259,385 +0.01(+0.03%)
Jan 29, 2019 30.22 30.30 30.22 30.24 519,147 +0.02(+0.07%)
Jan 28, 2019 30.23 30.25 30.21 30.22 175,504 -0.01(-0.03%)
Jan 25, 2019 30.20 30.26 30.18 30.23 200,700 +0.04(+0.13%)
Jan 24, 2019 30.14 30.27 30.14 30.19 472,870 +0.05(+0.17%)
Jan 23, 2019 30.13 30.19 30.10 30.14 1,097,051 +0.01(+0.03%)
Jan 22, 2019 30.13 30.15 30.13 30.13 328,111 +0.00(+0.00%)
Jan 18, 2019 30.14 30.18 30.12 30.13 347,000 -0.02(-0.07%)
Jan 17, 2019 30.12 30.16 30.11 30.15 602,233 +0.02(+0.07%)
Jan 16, 2019 30.13 30.15 30.11 30.13 480,241 +0.01(+0.03%)
Jan 15, 2019 30.11 30.15 30.09 30.12 882,779 +0.06(+0.20%)
Jan 14, 2019 30.10 30.18 30.06 30.06 771,411 -0.06(-0.20%)
Jan 11, 2019 30.13 30.14 30.09 30.12 411,700 +0.02(+0.07%)
Jan 10, 2019 30.14 30.18 30.10 30.10 308,209 +0.00(+0.00%)
Jan 09, 2019 30.20 30.20 30.10 30.10 483,748 -0.09(-0.30%)
Jan 08, 2019 30.15 30.20 30.11 30.19 520,819 +0.08(+0.27%)
Jan 07, 2019 30.14 30.16 30.10 30.11 555,448 -0.04(-0.13%)
Jan 04, 2019 30.12 30.20 30.08 30.15 533,300 +0.04(+0.13%)
Jan 03, 2019 30.05 30.18 30.05 30.11 358,623 +0.07(+0.23%)
Jan 02, 2019 30.22 30.25 30.00 30.04 662,338 -0.20(-0.66%)
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%)
Oct 01, 2018 21.80 21.88 21.35 21.44 106,666 -0.22(-1.02%)
Sep 28, 2018 21.18 21.74 21.14 21.66 291,100 +0.41(+1.93%)
Sep 27, 2018 21.33 21.37 21.08 21.25 360,538 -0.02(-0.09%)
Sep 26, 2018 21.75 21.85 21.26 21.27 114,561 -0.49(-2.25%)
Sep 25, 2018 21.97 22.13 21.72 21.76 78,045 -0.21(-0.96%)
Sep 24, 2018 22.06 22.10 21.90 21.97 142,604 -0.16(-0.72%)
Sep 21, 2018 22.23 22.33 22.02 22.13 287,300 -0.08(-0.36%)
Sep 20, 2018 21.75 22.22 21.74 22.21 152,490 +0.50(+2.30%)
Sep 19, 2018 21.35 21.75 21.35 21.71 214,506 +0.31(+1.45%)
Sep 18, 2018 21.07 21.45 21.02 21.40 101,529 +0.37(+1.76%)
Sep 17, 2018 21.10 21.28 20.94 21.03 210,144 -0.10(-0.47%)
Sep 14, 2018 21.00 21.25 21.00 21.13 154,900 +0.10(+0.48%)
Sep 13, 2018 21.16 21.16 20.81 21.03 312,409 -0.20(-0.94%)
Sep 12, 2018 21.36 21.45 20.88 21.23 334,125 -0.22(-1.03%)
Sep 11, 2018 21.20 21.62 21.07 21.45 153,932 +0.26(+1.23%)
Sep 10, 2018 21.61 21.61 21.11 21.19 124,710 -0.33(-1.53%)
Sep 07, 2018 21.52 21.66 21.45 21.52 170,600 -0.05(-0.23%)
Sep 06, 2018 21.60 21.65 21.41 21.57 145,420 -0.01(-0.05%)
Sep 05, 2018 21.96 22.16 21.56 21.58 202,155 -0.36(-1.64%)
Sep 04, 2018 21.88 22.04 21.58 21.94 173,669 +0.06(+0.27%)
Aug 31, 2018 21.88 21.88 21.88 0 +0.26(+1.20%)
Aug 30, 2018 21.57 21.67 21.34 21.62 121,877 +0.02(+0.09%)
Aug 29, 2018 21.91 21.91 21.58 21.60 84,710 -0.26(-1.19%)
Aug 28, 2018 21.95 22.09 21.85 21.86 200,986 -0.09(-0.41%)
Aug 27, 2018 21.88 22.12 21.85 21.95 140,723 +0.12(+0.55%)
Aug 24, 2018 21.79 21.99 21.71 21.83 106,000 +0.09(+0.41%)
Aug 23, 2018 21.67 21.89 21.63 21.74 110,156 +0.06(+0.28%)
Aug 22, 2018 21.85 21.89 21.58 21.68 259,206 -0.23(-1.05%)
Aug 21, 2018 22.11 22.11 21.88 21.91 211,685 -0.21(-0.95%)
Aug 20, 2018 22.12 22.36 21.92 22.12 178,045 -0.02(-0.09%)
Aug 17, 2018 22.22 22.45 22.11 22.14 77,300 -0.15(-0.67%)
Aug 16, 2018 22.33 22.57 22.29 22.29 116,975 +0.12(+0.54%)
Aug 15, 2018 22.06 22.22 21.95 22.17 133,682 +0.07(+0.32%)
Aug 14, 2018 22.24 22.36 22.02 22.10 129,739 -0.05(-0.23%)
Aug 13, 2018 23.07 23.07 21.98 22.15 280,782 -0.92(-3.99%)
Aug 10, 2018 22.82 23.08 22.40 23.07 356,000 +0.19(+0.83%)
Aug 09, 2018 21.14 23.88 21.14 22.88 603,809 +2.21(+10.69%)
Aug 08, 2018 21.00 21.18 19.66 20.67 875,481 -1.09(-5.01%)
Aug 07, 2018 21.74 22.06 21.64 21.76 120,958 +0.08(+0.37%)
Aug 06, 2018 21.63 21.82 21.39 21.68 78,921 +0.05(+0.23%)
Aug 03, 2018 22.09 22.13 21.57 21.63 135,900 -0.43(-1.95%)
Aug 02, 2018 22.12 22.16 21.94 22.06 85,287 -0.16(-0.72%)
Aug 01, 2018 22.17 22.33 21.90 22.22 170,191 +0.07(+0.32%)
Jul 31, 2018 22.14 22.29 21.85 22.15 196,433 +0.06(+0.27%)
Jul 30, 2018 22.40 22.50 22.00 22.09 110,561 -0.34(-1.52%)
Jul 27, 2018 22.80 22.90 22.30 22.43 137,000 -0.32(-1.41%)
Jul 26, 2018 22.62 22.81 22.54 22.75 160,059 +0.18(+0.80%)
Jul 25, 2018 22.65 22.81 22.43 22.57 118,030 -0.07(-0.31%)
Jul 24, 2018 22.60 22.78 22.48 22.64 159,964 +0.11(+0.49%)
Jul 23, 2018 22.25 22.68 22.10 22.53 202,273 +0.16(+0.72%)
Jul 20, 2018 22.39 22.57 22.22 22.37 119,326 +0.03(+0.13%)
Jul 19, 2018 22.46 22.46 22.21 22.34 80,080 -0.27(-1.19%)
Jul 18, 2018 22.44 22.64 22.31 22.61 108,177 +0.30(+1.34%)
Jul 17, 2018 22.35 22.76 22.26 22.31 225,060 +0.06(+0.27%)
Jul 16, 2018 21.81 22.32 21.72 22.25 168,903 +0.54(+2.49%)
Jul 13, 2018 21.87 22.26 21.71 21.71 217,432 -0.14(-0.64%)
Jul 12, 2018 21.81 21.96 21.55 21.85 265,698 +0.37(+1.72%)
Jul 11, 2018 21.56 21.77 21.35 21.48 159,352 -0.20(-0.92%)
Jul 10, 2018 21.55 21.72 21.29 21.68 110,313 +0.21(+0.98%)
Jul 09, 2018 21.41 21.47 21.29 21.47 98,001 +0.18(+0.85%)
Jul 06, 2018 21.48 21.48 21.25 21.29 93,454 -0.13(-0.61%)
Jul 05, 2018 21.44 21.20 21.42 117,402 +0.12(+0.56%)
Jul 03, 2018 21.30 21.30 21.30 0 +0.27(+1.28%)
Jul 02, 2018 20.82 21.04 20.71 21.03 121,324 +0.11(+0.53%)
Jun 29, 2018 21.13 21.25 20.90 20.92 107,384 -0.10(-0.48%)
Jun 28, 2018 21.06 21.16 20.85 21.02 176,437 -0.07(-0.33%)
Jun 27, 2018 21.35 21.47 20.97 21.09 294,628 -0.30(-1.40%)
Jun 26, 2018 21.39 21.57 21.11 21.39 142,995 -0.03(-0.14%)
Jun 25, 2018 21.55 21.56 21.19 21.42 151,918 -0.18(-0.83%)
Jun 22, 2018 21.62 21.75 21.46 21.60 173,680 +0.12(+0.56%)
Jun 21, 2018 21.81 21.81 21.39 21.48 115,072 -0.32(-1.47%)
Jun 20, 2018 21.83 21.98 21.70 21.80 85,933 +0.09(+0.41%)
Jun 19, 2018 21.68 21.78 21.47 21.71 98,958 -0.14(-0.64%)
Jun 18, 2018 21.82 21.93 21.63 21.85 101,172 -0.06(-0.27%)
Jun 15, 2018 21.92 21.52 21.91 309,776 +0.32(+1.48%)
Jun 14, 2018 21.76 21.82 21.48 21.59 80,333 -0.16(-0.74%)
Jun 13, 2018 21.90 22.03 21.73 21.75 116,639 -0.15(-0.68%)
Jun 12, 2018 22.04 22.04 21.73 21.90 82,632 -0.07(-0.32%)
Jun 11, 2018 22.04 22.11 21.70 21.97 150,758 -0.03(-0.14%)
Jun 08, 2018 22.56 22.82 21.93 22.00 90,370 -0.46(-2.05%)
Jun 07, 2018 22.49 23.07 22.32 22.46 100,155 +0.08(+0.36%)
Jun 06, 2018 22.39 21.80 22.38 311,744 +0.63(+2.90%)
Jun 05, 2018 21.61 21.82 21.59 21.75 204,200 +0.08(+0.37%)
Jun 04, 2018 21.95 22.14 21.62 21.67 214,783 -0.24(-1.10%)
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.