Investment Technology Group Inc $17.03

up +0.03


29/8/2014 04:06 PM  |  NYSE : ITG  
Industries : Financial Services / Investment Brokerage - Regional
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITG historical data

Date Open High Low Close Volume
8/29/201417.0117.2916.9217.03195,541
8/28/201417.1617.2616.9817.00113,388
8/27/201417.4217.4817.0917.18162,332
8/26/201417.4717.7217.3217.35181,479
8/25/201417.8117.9317.4517.46194,590
8/22/201417.4417.8717.4017.69235,875
8/21/201417.4817.6717.2017.46345,063
8/20/201417.6517.6817.4617.52139,523
8/19/201417.8817.9417.6717.69165,787
8/18/201417.7918.0217.7417.88135,094
8/15/201417.7117.7917.2117.62356,752
8/14/201417.4517.6117.3917.54197,469
8/13/201417.7417.8917.4817.49301,918
8/12/201418.0418.1017.6617.72174,287
8/11/201417.8518.3717.7818.09179,343
8/8/201417.9718.0517.7717.80226,102
8/7/201418.3018.3017.9417.95101,934
8/6/201418.0018.4317.9418.22155,406
8/5/201418.2518.3418.0218.07143,146
8/4/201418.4218.4918.1318.30312,389
8/1/201418.3918.4318.0918.39235,260
7/31/201418.6019.3618.2518.29469,148
7/30/201418.4018.5318.1918.48290,560
7/29/201418.4118.5118.1318.20295,922
7/28/201418.5418.6118.1918.44220,974
7/25/201418.6918.7718.4118.52208,053
7/24/201418.8919.1018.6618.80245,252
7/23/201418.6419.0318.4318.76566,543
7/22/201417.9818.7417.8118.27800,629
7/21/201417.5617.8917.4617.82233,515
7/18/201417.5017.7517.4217.60314,415
7/17/201417.4417.5917.2717.44316,262
7/16/201417.6017.6917.4017.62305,127
7/15/201417.6717.8117.4517.50318,191
7/14/201417.4517.7617.3517.66336,804
7/11/201417.5617.6617.2617.31378,121
7/10/201416.8217.0616.7316.99359,665
7/9/201416.8217.1416.7717.12369,989
7/8/201416.7016.8116.5716.71431,451
7/7/201416.9917.0016.6116.81249,790
7/3/201417.1117.3517.0017.06159,931
7/2/201417.1517.3116.9416.99255,729
7/1/201416.9017.4016.9017.12402,814
6/30/201416.5916.9716.4616.88401,387
6/27/201416.1716.6316.1516.58547,551
6/26/201416.3316.4616.2516.29259,187
6/25/201416.0016.3315.8316.32276,107
6/24/201416.9016.9016.1116.12653,848
6/23/201417.9017.9116.9617.48606,078
6/20/201417.7218.0917.5818.03528,337
6/19/201418.1518.2017.5417.65218,609
6/18/201418.2018.2017.8518.12207,260
6/17/201417.9518.3617.8518.14213,079
6/16/201418.2318.5517.9117.99419,164
6/13/201418.1318.2918.0418.23256,256
6/12/201418.1818.3217.9718.02207,220
6/11/201418.4218.5417.7818.09556,900
6/10/201419.3819.3818.2418.57488,248
6/9/201419.1719.5718.8619.55217,630
6/6/201419.4219.5419.1019.20314,536
6/5/201419.2519.4918.9219.31231,315
6/4/201419.1919.2318.9519.19114,813
6/3/201419.1919.4419.0019.19344,494
6/2/201419.2619.3018.9919.19185,576
5/30/201419.3019.4019.0719.13229,041
5/29/201419.2319.4919.0919.21269,435
5/28/201419.0519.4518.7819.09324,923
5/27/201418.9119.3718.6719.00282,018
5/23/201418.9519.1318.3918.74236,108
5/22/201418.6319.0918.4418.91324,856
5/21/201418.2618.7118.2618.51143,492
5/20/201418.5818.6218.0318.21274,444
5/19/201417.7718.6117.7618.56221,873
5/16/201417.9017.9617.7217.88214,846
5/15/201418.1818.1817.5117.93377,305
5/14/201418.9118.9118.2918.30344,004
5/13/201419.3719.3718.8418.90308,704
5/12/201418.8919.4918.8019.31441,895
5/9/201419.1319.2018.7718.85296,493
5/8/201419.6819.8219.0819.21219,554
5/7/201419.4819.7419.2419.70265,274
5/6/201419.7519.8019.2219.38179,781
5/5/201419.6619.7819.3519.77188,936
5/2/201419.4820.0619.4719.80471,496
5/1/201420.5920.5919.0419.24392,951
4/30/201420.3820.8020.1820.64346,210
4/29/201420.4820.7020.3120.39179,991
4/28/201420.4720.5319.9420.44368,711
4/25/201420.3220.5120.0820.45207,519
4/24/201420.2120.5320.0720.37229,922
4/23/201420.1720.2519.9720.14188,067
4/22/201420.0020.2919.7720.18156,131
4/21/201419.7319.9919.4519.96207,199
4/17/201419.5419.8619.4519.73205,047
4/16/201419.2719.5719.1319.50213,466
4/15/201418.6619.2818.2619.16346,647
4/14/201418.4718.8618.2018.54224,523
4/11/201418.7718.9118.2418.33317,499
4/10/201419.7119.7118.8618.97231,191
4/9/201419.9320.2919.4819.73329,572
Trading Center