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 (%)
May 29, 2015 27.60 27.70 26.68 26.86 365,246 -0.74(-2.68%)
May 28, 2015 27.87 28.14 27.44 27.60 369,169 -0.37(-1.32%)
May 27, 2015 27.93 28.13 27.41 27.97 237,121 +0.15(+0.54%)
May 26, 2015 27.75 28.14 27.42 27.82 342,768 -0.05(-0.18%)
May 22, 2015 28.20 27.87 27.87 27.87 263,800 -0.32(-1.14%)
May 21, 2015 28.54 28.80 27.98 28.19 349,468 -0.48(-1.67%)
May 20, 2015 28.77 29.02 28.54 28.67 328,836 -0.13(-0.45%)
May 19, 2015 28.94 29.12 28.70 28.80 145,776 -0.14(-0.48%)
May 18, 2015 28.73 29.06 28.57 28.94 219,978 +0.27(+0.94%)
May 15, 2015 29.32 29.39 28.43 28.67 210,991 -0.65(-2.22%)
May 14, 2015 28.95 29.52 28.85 29.32 270,334 +0.43(+1.49%)
May 13, 2015 28.95 29.14 28.78 28.89 401,424 -0.06(-0.21%)
May 12, 2015 29.69 29.75 28.85 28.95 290,418 -0.74(-2.49%)
May 11, 2015 29.44 29.88 29.44 29.69 385,833 +0.25(+0.85%)
May 08, 2015 29.41 29.61 29.07 29.44 212,615 +0.19(+0.65%)
May 07, 2015 28.80 29.53 28.65 29.25 280,840 +0.40(+1.39%)
May 06, 2015 28.74 28.95 28.54 28.85 226,437 +0.23(+0.80%)
May 05, 2015 29.23 29.42 28.55 28.62 260,422 -0.77(-2.62%)
May 04, 2015 29.17 29.66 29.04 29.39 318,484 +0.38(+1.31%)
May 01, 2015 28.71 29.15 28.57 29.01 467,432 +0.52(+1.83%)
Apr 30, 2015 31.20 31.21 28.31 28.49 735,098 -2.99(-9.50%)
Apr 29, 2015 31.76 32.00 31.25 31.48 338,100 -0.24(-0.76%)
Apr 28, 2015 30.99 31.91 30.57 31.72 424,461 +0.78(+2.52%)
Apr 27, 2015 31.65 32.07 30.81 30.94 421,304 -0.70(-2.21%)
Apr 24, 2015 31.82 31.90 31.33 31.64 338,924 -0.18(-0.57%)
Apr 23, 2015 31.42 31.93 31.36 31.82 238,990 +0.25(+0.79%)
Apr 22, 2015 31.34 31.73 30.98 31.57 267,710 +0.29(+0.93%)
Apr 21, 2015 31.06 31.63 30.87 31.28 277,870 +0.37(+1.20%)
Apr 20, 2015 30.90 31.15 30.51 30.91 271,357 +0.37(+1.21%)
Apr 17, 2015 30.74 30.82 30.32 30.54 317,356 -0.41(-1.32%)
Apr 16, 2015 30.21 31.10 30.02 30.95 483,342 +0.82(+2.72%)
Apr 15, 2015 30.07 30.32 30.02 30.13 499,101 -0.01(-0.03%)
Apr 14, 2015 30.50 30.79 30.00 30.14 626,846 -0.07(-0.23%)
Apr 13, 2015 30.44 30.60 30.17 30.21 459,911 -0.19(-0.62%)
Apr 10, 2015 30.49 30.50 30.14 30.40 518,766 +0.04(+0.13%)
Apr 09, 2015 31.29 31.45 30.07 30.36 613,442 -0.86(-2.75%)
Apr 08, 2015 30.48 31.50 30.40 31.22 469,367 +0.68(+2.23%)
Apr 07, 2015 30.46 30.77 30.00 30.54 446,613 +0.08(+0.26%)
Apr 06, 2015 30.22 30.63 30.10 30.46 317,633 +0.16(+0.53%)
Apr 02, 2015 30.16 30.30 30.30 30.30 268,500 +0.16(+0.53%)
Apr 01, 2015 30.33 30.58 29.66 30.14 493,584 -0.17(-0.56%)
Mar 31, 2015 29.69 30.84 29.50 30.31 811,339 +0.61(+2.05%)
Mar 30, 2015 28.25 29.75 28.25 29.70 634,661 +2.05(+7.41%)
Mar 27, 2015 27.40 27.82 27.14 27.65 278,797 +0.26(+0.95%)
Mar 26, 2015 27.20 27.84 27.16 27.39 326,197 +0.03(+0.11%)
Mar 25, 2015 27.91 27.93 27.18 27.36 346,971 -0.55(-1.97%)
Mar 24, 2015 27.86 28.39 27.69 27.91 351,560 +0.05(+0.18%)
Mar 23, 2015 28.19 28.25 27.38 27.86 428,490 -0.39(-1.38%)
Mar 20, 2015 28.26 28.50 27.91 28.25 727,314 +0.10(+0.36%)
Mar 19, 2015 28.25 28.50 28.01 28.15 304,395 -0.13(-0.46%)
Mar 18, 2015 29.31 29.49 28.23 28.28 465,625 -1.05(-3.58%)
Mar 17, 2015 28.00 29.40 27.95 29.33 486,745 +1.16(+4.12%)
Mar 16, 2015 28.00 28.78 27.16 28.17 650,523 +0.26(+0.93%)
Mar 13, 2015 24.50 28.40 24.50 27.91 1,910,017 +3.62(+14.90%)
Mar 12, 2015 24.23 24.74 23.99 24.29 296,488 +0.28(+1.17%)
Mar 11, 2015 23.24 24.07 23.22 24.01 262,915 +0.77(+3.31%)
Mar 10, 2015 23.89 23.89 22.99 23.24 454,396 -0.77(-3.21%)
Mar 09, 2015 22.62 24.10 22.62 24.01 445,178 +1.51(+6.71%)
Mar 06, 2015 22.92 23.35 22.48 22.50 197,568 -0.52(-2.26%)
Mar 05, 2015 22.61 23.07 22.31 23.02 224,476 +0.42(+1.86%)
Mar 04, 2015 22.59 22.83 22.39 22.60 142,781 -0.05(-0.22%)
Mar 03, 2015 23.00 23.31 22.50 22.65 392,050 -0.18(-0.79%)
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.