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 (%)
Nov 28, 2008 14.96 15.85 14.82 15.85 191,304 +0.96(+6.42%)
Nov 26, 2008 14.39 14.99 14.05 14.89 883,300 +0.31(+2.14%)
Nov 25, 2008 14.91 15.11 13.86 14.58 623,208 -0.21(-1.41%)
Nov 24, 2008 13.84 14.92 13.75 14.79 456,035 +1.29(+9.54%)
Nov 21, 2008 13.33 13.67 12.32 13.50 713,449 +0.29(+2.22%)
Nov 20, 2008 14.15 14.72 13.00 13.21 726,471 -0.95(-6.69%)
Nov 19, 2008 14.50 14.62 14.11 14.15 617,469 -0.45(-3.05%)
Nov 18, 2008 15.27 15.63 14.03 14.60 563,494 -0.57(-3.75%)
Nov 17, 2008 15.64 15.79 15.13 15.17 388,177 -0.56(-3.55%)
Nov 14, 2008 16.54 16.60 15.68 15.73 0 -0.66(-4.05%)
Nov 13, 2008 16.01 16.39 14.54 16.39 915,624 +0.71(+4.53%)
Nov 12, 2008 16.58 16.97 15.49 15.68 953,230 -1.01(-6.07%)
Nov 11, 2008 17.10 17.15 16.38 16.69 662,188 -0.60(-3.45%)
Nov 10, 2008 19.13 19.14 17.23 17.29 799,189 -1.19(-6.46%)
Nov 07, 2008 19.02 19.37 18.07 18.48 343,802 -0.45(-2.40%)
Nov 06, 2008 19.53 19.94 18.83 18.94 496,791 -0.85(-4.31%)
Nov 05, 2008 20.52 20.77 19.74 19.79 320,734 -0.95(-4.57%)
Nov 04, 2008 20.29 20.83 19.99 20.74 489,069 +0.71(+3.55%)
Nov 03, 2008 19.59 20.21 18.52 20.03 317,587 +0.69(+3.58%)
Oct 31, 2008 19.14 19.47 18.72 19.34 382,567 -0.21(-1.07%)
Oct 30, 2008 21.73 21.73 19.38 19.54 612,156 -1.69(-7.94%)
Oct 29, 2008 21.98 22.44 20.97 21.23 557,091 -0.84(-3.82%)
Oct 28, 2008 19.96 22.16 19.33 22.07 549,302 +2.42(+12.29%)
Oct 27, 2008 19.34 20.52 19.34 19.66 349,530 -0.04(-0.19%)
Oct 24, 2008 19.49 20.56 19.49 19.70 603,659 -0.67(-3.30%)
Oct 23, 2008 22.18 22.61 19.56 20.37 772,334 -2.00(-8.94%)
Oct 22, 2008 23.21 23.64 21.93 22.37 488,240 -1.21(-5.14%)
Oct 21, 2008 22.72 24.77 22.72 23.58 668,518 +0.43(+1.84%)
Oct 20, 2008 23.32 23.97 22.74 23.15 574,224 +0.00(+0.00%)
Oct 17, 2008 21.52 23.78 21.52 23.15 0 +1.09(+4.94%)
Oct 16, 2008 21.66 22.45 20.84 22.06 870,914 +0.55(+2.55%)
Oct 15, 2008 22.62 23.32 21.26 21.52 789,353 -1.36(-5.96%)
Oct 14, 2008 23.36 24.21 22.41 22.88 576,081 -0.09(-0.41%)
Oct 13, 2008 21.97 23.15 20.79 22.97 759,781 +1.82(+8.60%)
Oct 10, 2008 19.89 21.80 19.38 21.16 1,187,559 +0.20(+0.95%)
Oct 09, 2008 23.06 23.76 20.96 20.96 1,275,756 -2.43(-10.41%)
Oct 08, 2008 28.55 28.55 22.73 23.39 472,598 -2.47(-9.56%)
Oct 07, 2008 26.25 27.16 25.86 25.86 356,791 -0.28(-1.09%)
Oct 06, 2008 24.37 27.09 24.37 26.15 271,515 -0.21(-0.79%)
Oct 03, 2008 27.71 28.21 26.36 26.36 0 -0.99(-3.60%)
Oct 02, 2008 28.42 28.96 27.33 27.34 279,713 -1.33(-4.63%)
Oct 01, 2008 28.45 29.40 28.24 28.67 336,245 -0.16(-0.56%)
Sep 30, 2008 29.13 31.38 28.30 28.83 336,293 +0.30(+1.06%)
Sep 29, 2008 30.55 31.16 28.20 28.53 249,517 -2.55(-8.20%)
Sep 26, 2008 29.08 31.26 28.66 31.07 0 +1.50(+5.06%)
Sep 25, 2008 29.75 30.60 29.16 29.58 358,244 +0.09(+0.32%)
Sep 24, 2008 31.97 31.97 29.37 29.48 383,340 -1.99(-6.32%)
Sep 23, 2008 32.22 33.81 31.42 31.47 530,434 -0.82(-2.55%)
Sep 22, 2008 33.59 33.59 31.84 32.30 322,554 -1.57(-4.64%)
Sep 19, 2008 33.82 34.42 29.09 33.87 0 +4.96(+17.17%)
Sep 18, 2008 27.93 28.95 25.84 28.90 1,561,373 +1.39(+5.06%)
Sep 17, 2008 29.08 29.22 26.51 27.51 1,704,786 -0.77(-2.71%)
Sep 16, 2008 27.65 28.45 27.18 28.28 1,177,989 -0.16(-0.57%)
Sep 15, 2008 28.24 29.72 27.81 28.44 1,002,388 -0.05(-0.17%)
Sep 12, 2008 27.82 28.90 27.66 28.49 0 +0.40(+1.42%)
Sep 11, 2008 27.28 28.46 27.18 28.09 856,612 +0.49(+1.79%)
Sep 10, 2008 28.57 28.57 27.32 27.60 775,536 -0.29(-1.05%)
Sep 09, 2008 28.65 29.42 27.89 27.89 1,530,363 -1.54(-5.25%)
Sep 08, 2008 29.81 30.79 27.90 29.44 1,710,937 -1.33(-4.31%)
Sep 05, 2008 31.45 31.57 29.94 30.76 0 -0.88(-2.78%)
Sep 04, 2008 31.74 32.26 31.46 31.64 648,236 -0.57(-1.76%)
Sep 03, 2008 32.24 32.86 31.92 32.21 998,699 -0.16(-0.50%)
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.