$20.41 +0.06 (%) Investment Technology Group Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITG historical data

Date Open High Low Close Volume
12/9/201620.6120.7320.2220.41288,786
12/8/201619.3420.5319.3420.35351,840
12/7/201619.1719.3218.9519.21159,535
12/6/201619.3219.3818.9819.29185,309
12/5/201618.8019.2618.8019.20217,462
12/2/201618.9118.9218.5018.64197,092
12/1/201618.8119.1318.8118.85257,954
11/30/201618.8018.9918.6318.64223,590
11/29/201619.1219.2318.6618.67280,587
11/28/201619.3119.4319.0019.02172,914
11/25/201619.3019.5319.2519.3674,822
11/23/201619.5419.5819.2219.44150,229
11/22/201619.4419.6819.3219.44226,753
11/21/201619.5219.5419.2619.35178,286
11/18/201619.3319.7519.3019.43228,262
11/17/201619.7419.9519.1819.27236,103
11/16/201619.4019.9419.4019.77193,534
11/15/201619.3019.4618.9819.40232,700
11/14/201618.4819.8518.4819.43394,246
11/11/201618.4318.7418.3618.47441,198
11/10/201617.6018.9517.6018.49555,096
11/9/201615.2017.4915.2017.41452,370
11/8/201615.6115.8015.5415.76234,255
11/7/201615.5015.7715.4915.69156,813
11/4/201615.1315.3715.1015.21127,431
11/3/201615.1915.2015.0415.16140,514
11/2/201615.3315.3615.1115.12112,097
11/1/201615.3815.4815.3015.37153,788
10/31/201615.4715.4915.2915.31130,469
10/28/201615.5715.6115.3415.38250,454
10/27/201615.7915.7915.5415.57136,255
10/26/201616.0216.0215.6715.68172,799
10/25/201616.2816.3316.0116.0186,114
10/24/201616.6616.6616.2916.31131,773
10/21/201616.1716.5316.0916.50122,178
10/20/201616.2516.3516.1916.33132,613
10/19/201616.1516.3716.0916.31184,728
10/18/201616.1516.2015.9616.08251,675
10/17/201616.0416.1215.8915.90136,147
10/14/201616.3316.3515.8916.08235,346
10/13/201616.1816.3616.0616.16322,789
10/12/201616.6616.6616.2816.34258,947
10/11/201616.9016.9316.4316.64337,620
10/10/201617.3817.3816.8916.93509,296
10/7/201617.1417.3317.0117.26176,447
10/6/201617.1517.1516.9417.10134,583
10/5/201617.0317.2717.0217.13125,279
10/4/201616.9217.0416.7716.96154,909
10/3/201617.0417.1116.8116.85217,972
9/30/201616.8917.1716.7117.14243,828
9/29/201616.5616.8116.5616.78212,209
9/28/201616.7216.7816.4916.63242,451
9/27/201616.3716.6516.2216.64207,548
9/26/201616.4616.4816.2816.44227,759
9/23/201616.3916.6416.3516.63202,108
9/22/201616.3616.4516.2316.37212,984
9/21/201616.4016.4616.2516.35209,254
9/20/201616.3516.4416.2016.28183,579
9/19/201615.7516.2515.6716.21476,909
9/16/201615.7415.7915.5915.77422,087
9/15/201615.7815.9815.6915.85163,201
9/14/201615.8615.9515.7015.76228,753
9/13/201615.7015.9415.7015.81207,004
9/12/201615.5715.9015.4215.87268,070
9/9/201615.8016.0015.6615.70380,090
9/8/201615.7315.8415.6115.81138,242
9/7/201615.5315.7315.3715.72275,326
9/6/201615.4715.6415.4115.53173,281
9/2/201615.4415.5315.2915.51173,619
9/1/201615.4415.5015.2215.34145,963
8/31/201615.4915.5115.1915.38262,042
8/30/201615.3815.5315.3815.4592,768
8/29/201615.2515.4615.1515.36216,900
8/26/201615.3915.4515.0615.25265,591
8/25/201615.6115.6315.2915.38221,027
8/24/201615.8415.9315.5915.62177,835
8/23/201616.0616.1515.7215.74281,434
8/22/201616.2716.2715.9515.95173,797
8/19/201616.1116.4515.9616.32203,569
8/18/201616.1916.3616.1116.24249,454
8/17/201616.5016.5116.2416.25202,047
8/16/201616.4016.5616.4016.50151,247
8/15/201616.3916.5616.3916.50140,055
8/12/201616.2916.3516.0516.31141,880
8/11/201616.4416.4916.2716.38211,240
8/10/201616.5016.5816.3216.37163,516
8/9/201616.4316.5616.3416.46157,446
8/8/201616.7116.9416.3916.40302,833
8/5/201616.4016.7816.3616.70255,124
8/4/201616.1516.4016.0916.23239,935
8/3/201615.9016.2115.9016.09234,681
8/2/201616.4716.5115.9215.94275,759
8/1/201616.6216.6516.3316.48377,518
7/29/201617.5117.6116.4216.70716,831
7/28/201618.3418.4717.5817.80628,053
7/27/201618.0018.2817.9518.15499,126
7/26/201617.4618.1817.4417.93385,785
7/25/201617.7217.8617.4017.50216,613
7/22/201617.4717.8417.3617.81233,423
7/21/201617.5617.7217.4017.47127,557
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center