$18.48 -1.03 (%) Investment Technology Group Inc - NYSE

Aug. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITG historical data

Date Open High Low Close Volume
8/4/201519.1019.2717.8718.481,257,374
8/3/201520.2720.9319.1019.51905,129
7/31/201518.7720.5418.1020.351,060,018
7/30/201520.8520.8517.8418.361,495,958
7/29/201523.4624.3623.3824.00320,563
7/28/201523.8323.9023.3723.41198,124
7/27/201523.7123.9523.4323.72210,636
7/24/201524.4324.5023.9623.99202,063
7/23/201525.0325.2024.1724.41247,190
7/22/201524.8424.9224.5324.89268,330
7/21/201524.9125.1424.6024.82235,920
7/20/201525.3025.3024.5024.92235,570
7/17/201525.4925.6324.9525.15231,227
7/16/201526.6126.6725.4225.47539,254
7/15/201527.0327.1126.2526.59429,104
7/14/201526.3727.1326.3327.04335,788
7/13/201526.2726.5426.1826.42261,436
7/10/201526.1726.1725.5426.02572,668
7/9/201525.4525.6425.2525.35559,521
7/8/201525.0725.2625.0025.14484,388
7/7/201525.0925.4024.9225.34375,666
7/6/201524.6725.2124.5225.16229,055
7/2/201525.2325.2324.7324.96479,271
7/1/201525.1525.5425.0525.15426,692
6/30/201525.0125.1024.5524.80530,222
6/29/201524.8525.0424.6624.80533,144
6/26/201525.1225.4024.8725.17629,192
6/25/201525.4225.5025.0325.10219,816
6/24/201525.1725.4224.9325.33376,803
6/23/201525.1325.4224.9225.27219,647
6/22/201524.8925.5624.6525.09391,710
6/19/201525.2225.3524.5524.62731,074
6/18/201525.3325.3324.9425.23268,279
6/17/201525.8525.8525.2125.22288,339
6/16/201525.8026.1125.6925.95252,508
6/15/201526.0926.2525.7925.96287,101
6/12/201526.4126.5626.2126.30141,100
6/11/201526.3926.6726.3226.46260,051
6/10/201526.6926.8526.3526.39373,348
6/9/201527.7127.7125.8326.43698,107
6/8/201527.4928.0027.4027.78374,507
6/5/201527.3427.4827.0227.44380,327
6/4/201527.0227.4126.8227.29235,973
6/3/201527.6927.7827.0627.16470,947
6/2/201527.4127.9727.2727.54300,619
6/1/201527.2727.6126.7427.51241,009
5/29/201527.6027.7026.6826.86365,246
5/28/201527.8728.1527.4427.60369,169
5/27/201527.9328.1327.4127.97237,121
5/26/201527.7528.1427.4227.82342,768
5/22/201528.2028.3227.7127.87263,874
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!