$27.92 -0.27 (%) Investment Technology Group Inc - NYSE

May. 22, 2015 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITG historical data

Date Open High Low Close Volume
5/21/201528.5428.8127.9828.19349,468
5/20/201528.7729.0228.5428.67328,836
5/19/201528.9429.1328.7028.80145,776
5/18/201528.7329.0628.5728.94219,978
5/15/201529.3229.4028.4328.67210,991
5/14/201528.9529.5228.8529.32270,334
5/13/201528.9529.1428.7828.89401,424
5/12/201529.6929.7528.8528.95290,418
5/11/201529.4429.8829.3929.69385,833
5/8/201529.4129.6129.0729.44212,615
5/7/201528.8029.5328.6529.25280,840
5/6/201528.7428.9528.5428.85226,437
5/5/201529.2329.4228.5528.62260,422
5/4/201529.1729.6629.0429.39318,484
5/1/201528.7129.1528.5729.01467,432
4/30/201531.2031.2128.3128.49735,120
4/29/201531.7632.0031.2531.48338,140
4/28/201530.9931.9130.5731.72424,461
4/27/201531.6532.0730.8130.94421,304
4/24/201531.8231.9031.3331.64338,924
4/23/201531.4231.9331.3631.82238,990
4/22/201531.3431.7330.9831.57267,710
4/21/201531.0631.6330.8731.28277,870
4/20/201530.9031.1530.5130.91271,357
4/17/201530.7430.8230.3230.54317,356
4/16/201530.2131.1030.0230.95483,342
4/15/201530.0730.3230.0230.13499,101
4/14/201530.5030.7930.0030.14626,846
4/13/201530.4430.6030.1730.21459,911
4/10/201530.4930.5030.1430.40518,766
4/9/201531.2931.4530.0730.36613,442
4/8/201530.4831.5030.4031.22469,367
4/7/201530.4630.7730.0030.54446,613
4/6/201530.2230.6330.1030.46317,633
4/2/201530.1630.8430.0530.30268,545
4/1/201530.3330.5829.6630.14493,584
3/31/201529.6930.8529.5030.31811,339
3/30/201528.2529.7528.2529.70634,661
3/27/201527.4027.8227.1427.65278,797
3/26/201527.2027.8427.1627.39326,197
3/25/201527.9127.9327.1827.36346,971
3/24/201527.8628.3927.6927.91351,560
3/23/201528.1928.2527.3827.86428,490
3/20/201528.2628.5127.9128.25727,314
3/19/201528.2528.5028.0128.15304,395
3/18/201529.3129.5028.2328.28465,625
3/17/201528.0029.4027.9529.33486,745
3/16/201528.0028.7827.1728.17650,523
3/13/201524.5028.4024.5027.911,910,017
3/12/201524.2324.7423.9924.29296,488
3/11/201523.2424.0723.2224.01262,915
3/10/201523.8923.8922.9923.24454,396
3/9/201522.6224.1022.6224.01445,178
3/6/201522.9223.3522.4822.50197,568
3/5/201522.6123.0722.3123.02224,476
3/4/201522.5922.8322.3922.60142,781
3/3/201523.0023.4922.3822.65392,050
3/2/201522.5823.1222.4622.83566,998
2/27/201523.3723.4422.5122.52250,689
2/26/201522.3223.5922.2923.46251,696
2/25/201522.4622.6722.1722.32181,684
2/24/201522.1722.6322.1722.44150,563
2/23/201521.9922.1221.7522.04352,515
2/20/201522.0722.1621.6521.99294,115
2/19/201522.7522.8322.0322.06308,928
2/18/201522.7122.8422.6422.77235,700
2/17/201521.9923.0521.9922.73293,862
2/13/201522.1722.2321.6121.99128,726
2/12/201521.9922.2421.8822.18167,673
2/11/201522.0922.1121.8421.91123,985
2/10/201521.9422.2421.6622.12134,712
2/9/201522.2522.2821.7021.76121,772
2/6/201522.1922.5722.0622.26168,225
2/5/201521.7622.3121.7622.13163,913
2/4/201521.7222.1521.6621.76214,831
2/3/201521.3021.9821.2921.80283,923
2/2/201520.2021.4320.2021.27278,407
1/30/201521.1121.3120.4820.75350,261
1/29/201519.5321.5419.4320.99500,895
1/28/201520.7420.7619.9720.04156,405
1/27/201520.6420.9120.1720.60119,169
1/26/201520.4120.9720.1320.86117,080
1/23/201520.9420.9420.2020.41120,590
1/22/201520.2120.9119.8620.88117,315
1/21/201520.2520.3520.0320.12143,481
1/20/201519.8520.2519.5420.22217,741
1/16/201519.7120.0619.6819.94170,839
1/15/201520.0220.1519.6819.86190,304
1/14/201519.8319.9119.6719.9093,377
1/13/201520.1720.7319.7920.00155,462
1/12/201519.3820.0719.2419.95254,720
1/9/201520.1520.1519.3819.39144,248
1/8/201520.0420.2019.9920.08150,056
1/7/201519.8720.0219.7419.86101,275
1/6/201520.0520.1519.6719.71441,043
1/5/201520.2120.3219.8920.05117,309
1/2/201520.8720.9019.9720.29158,136
12/31/201420.9021.1620.7820.8294,211
12/30/201420.9421.1420.6620.80105,011
12/29/201420.8321.2220.8321.05100,368
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center