$27.39 +0.03 (%) Investment Technology Group Inc - NYSE

Mar. 26, 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
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
12/26/201420.8120.9220.6820.8165,820
12/24/201421.1221.1220.6920.7267,172
12/23/201420.8321.2720.7021.12147,157
12/22/201420.2720.6720.2320.66153,007
12/19/201420.3820.3820.0420.27543,980
12/18/201420.1720.5120.0020.37161,968
12/17/201419.4320.0419.4219.99270,172
12/16/201419.2119.5819.2019.41197,573
12/15/201419.6719.9719.3419.38246,315
12/12/201419.5219.9519.5219.60322,025
12/11/201419.9020.1319.7619.81198,049
12/10/201420.2020.2819.7619.80241,841
12/9/201419.6920.2919.4520.23462,606
12/8/201420.0120.6619.7919.81318,929
12/5/201420.0920.5219.9820.00242,190
12/4/201419.9420.4019.8820.06260,336
12/3/201419.8120.0719.6320.01205,563
12/2/201419.5420.0719.4519.8198,047
12/1/201419.7019.7419.3819.55175,660
11/28/201419.8920.1319.7419.7575,011
11/26/201420.0520.1719.8619.90106,529
11/25/201419.8220.1119.8020.08104,091
11/24/201419.6220.0019.6119.88205,162
11/21/201420.1320.2019.5219.61258,402
11/20/201419.7520.0019.7419.89193,745
11/19/201419.7419.9119.3919.79156,984
11/18/201419.5820.0919.5819.72180,436
11/17/201419.4519.7419.3219.54209,430
11/14/201419.3919.8019.3719.51343,446
11/13/201419.5919.8919.3719.44198,881
11/12/201419.6919.9019.5419.59149,316
11/11/201419.7519.9819.6819.79172,173
11/10/201419.7919.9919.5919.77342,279
11/7/201419.4719.8019.2719.79357,333
11/6/201419.5119.7019.4319.48220,357
11/5/201419.5219.6719.3519.48237,543
11/4/201418.3519.4618.1919.46548,935
11/3/201418.4418.6318.1018.19444,712
10/31/201418.3118.3417.8817.93424,437
10/30/201418.1718.2117.8417.96243,638
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center