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 31, 2018 22.26 22.46 21.90 21.94 66,701 -0.36(-1.61%)
May 30, 2018 22.18 22.37 22.16 22.30 103,123 +0.35(+1.59%)
May 29, 2018 22.29 22.33 21.86 21.95 158,013 -0.63(-2.79%)
May 25, 2018 22.58 22.58 22.58 0 -0.09(-0.40%)
May 24, 2018 22.85 22.85 22.55 22.67 87,042 -0.32(-1.39%)
May 23, 2018 22.79 23.03 22.68 22.99 109,937 +0.15(+0.66%)
May 22, 2018 23.05 23.05 22.80 22.84 115,557 -0.14(-0.61%)
May 21, 2018 22.79 23.04 22.78 22.98 93,950 +0.21(+0.92%)
May 18, 2018 22.80 22.94 22.76 22.77 125,636 +0.07(+0.31%)
May 17, 2018 22.39 22.85 22.37 22.70 179,038 +0.27(+1.20%)
May 16, 2018 22.24 22.68 22.19 22.43 191,412 +0.27(+1.22%)
May 15, 2018 21.80 22.23 21.80 22.16 113,490 +0.28(+1.28%)
May 14, 2018 21.93 22.14 21.78 21.88 81,631 +0.01(+0.05%)
May 11, 2018 22.08 22.25 21.82 21.87 51,978 -0.26(-1.17%)
May 10, 2018 22.16 22.25 22.04 22.13 144,339 -0.04(-0.18%)
May 09, 2018 21.91 22.23 21.82 22.17 142,604 +0.32(+1.46%)
May 08, 2018 20.92 21.90 20.92 21.85 215,366 +0.43(+2.01%)
May 07, 2018 21.00 21.50 20.95 21.42 188,385 +0.49(+2.34%)
May 04, 2018 20.82 21.11 20.82 20.93 184,827 -0.07(-0.33%)
May 03, 2018 21.31 21.32 20.97 21.00 169,286 -0.34(-1.59%)
May 02, 2018 20.83 21.59 20.04 21.34 340,314 +1.38(+6.91%)
May 01, 2018 20.15 20.20 19.80 19.96 258,909 -0.26(-1.29%)
Apr 30, 2018 20.39 20.57 20.22 20.22 106,840 -0.08(-0.39%)
Apr 27, 2018 20.62 20.73 20.27 20.30 117,208 -0.35(-1.69%)
Apr 26, 2018 20.67 20.74 20.42 20.65 134,630 -0.02(-0.10%)
Apr 25, 2018 20.76 20.83 20.48 20.67 155,748 -0.10(-0.48%)
Apr 24, 2018 20.83 20.95 20.53 20.77 124,727 +0.08(+0.39%)
Apr 23, 2018 20.91 21.20 20.61 20.69 264,931 -0.23(-1.10%)
Apr 20, 2018 20.93 21.16 20.88 20.92 132,565 -0.01(-0.05%)
Apr 19, 2018 20.62 21.00 20.58 20.93 165,451 +0.33(+1.60%)
Apr 18, 2018 20.56 20.92 20.50 20.60 156,129 +0.08(+0.39%)
Apr 17, 2018 20.29 20.65 20.18 20.52 158,533 +0.40(+1.99%)
Apr 16, 2018 20.10 20.32 20.05 20.12 215,743 +0.13(+0.65%)
Apr 13, 2018 20.14 20.19 19.94 19.99 246,133 -0.02(-0.10%)
Apr 12, 2018 19.83 20.11 19.73 20.01 113,092 +0.28(+1.42%)
Apr 11, 2018 19.73 19.91 19.66 19.73 253,036 -0.11(-0.55%)
Apr 10, 2018 20.28 20.30 19.78 19.84 189,509 -0.22(-1.10%)
Apr 09, 2018 20.08 20.34 19.87 20.06 242,732 +0.20(+1.01%)
Apr 06, 2018 19.95 20.23 19.60 19.86 148,073 -0.34(-1.68%)
Apr 05, 2018 20.30 20.30 20.00 20.20 95,308 +0.06(+0.30%)
Apr 04, 2018 19.30 20.25 19.26 20.14 392,623 +0.64(+3.28%)
Apr 03, 2018 19.33 19.67 19.23 19.50 139,856 +0.28(+1.46%)
Apr 02, 2018 19.69 19.81 19.10 19.22 210,383 -0.52(-2.63%)
Mar 29, 2018 19.74 19.74 19.74 0 +0.15(+0.77%)
Mar 28, 2018 19.28 19.63 19.15 19.59 254,967 +0.27(+1.40%)
Mar 27, 2018 19.72 19.83 19.20 19.32 156,221 -0.38(-1.93%)
Mar 26, 2018 19.64 19.74 19.35 19.70 175,143 +0.37(+1.91%)
Mar 23, 2018 19.83 20.03 19.32 19.33 417,730 -0.49(-2.47%)
Mar 22, 2018 19.92 20.27 19.82 19.82 167,592 -0.28(-1.39%)
Mar 21, 2018 20.19 20.35 20.03 20.10 82,455 -0.12(-0.59%)
Mar 20, 2018 20.46 20.49 20.14 20.22 98,685 -0.14(-0.69%)
Mar 19, 2018 20.39 20.52 20.03 20.36 135,810 -0.09(-0.44%)
Mar 16, 2018 20.09 20.50 20.09 20.45 416,018 +0.39(+1.94%)
Mar 15, 2018 20.11 20.18 19.97 20.06 229,528 +0.00(+0.00%)
Mar 14, 2018 20.50 20.50 20.03 20.06 152,331 -0.33(-1.62%)
Mar 13, 2018 20.66 20.72 20.32 20.39 148,251 -0.24(-1.16%)
Mar 12, 2018 20.85 20.96 20.50 20.63 182,298 -0.17(-0.82%)
Mar 09, 2018 20.40 20.87 20.21 20.80 290,275 +0.53(+2.61%)
Mar 08, 2018 20.24 20.27 19.86 20.27 202,619 +0.07(+0.35%)
Mar 07, 2018 20.15 20.20 239,546 -0.43(-2.08%)
Mar 06, 2018 20.64 20.67 20.34 20.63 110,325 +0.04(+0.19%)
Mar 05, 2018 20.04 20.65 20.00 20.59 234,165 +0.52(+2.59%)
Mar 02, 2018 20.05 20.21 19.66 20.07 346,231 +0.39(+1.98%)
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.