$15.36 +0.11 (%) Investment Technology Group Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
8/26/201615.3915.4515.0615.25265,591
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
7/20/201617.7217.7317.3817.62141,437
7/19/201617.5917.8117.5317.5489,400
7/18/201617.7317.9317.6917.69101,661
7/15/201617.7517.8517.5517.75256,756
7/14/201617.7917.8017.5617.59210,954
7/13/201617.6417.9417.4017.54335,698
7/12/201617.5317.8417.4917.62289,355
7/11/201617.3517.7517.3517.55281,108
7/8/201617.0017.3617.0017.21248,025
7/7/201616.9017.0716.7716.95258,350
7/6/201616.5317.0016.4316.84210,569
7/5/201616.7116.7516.4516.59183,476
7/1/201616.7217.0316.6716.86275,831
6/30/201616.7216.7616.4216.72277,653
6/29/201615.9916.7415.9316.63301,406
6/28/201615.9315.9415.6915.79395,099
6/27/201615.4515.9815.2915.66356,191
6/24/201615.7015.9315.3115.73528,647
6/23/201616.3016.6316.2916.62303,499
6/22/201616.1416.2715.9916.05220,635
6/21/201616.3216.3415.9216.11193,424
6/20/201616.3316.4916.1116.25207,710
6/17/201616.0616.1115.9216.05485,565
6/16/201615.8816.0315.6816.02381,670
6/15/201616.2116.3215.9916.01374,434
6/14/201616.3616.6715.9416.10237,687
6/13/201616.5316.7616.3916.45209,192
6/10/201616.8616.9816.6016.63261,228
6/9/201618.0918.0916.6917.101,022,712
6/8/201618.6918.8818.2718.31403,943
6/7/201618.7519.1418.6018.73291,496
6/6/201618.4618.9618.4018.71203,175
6/3/201618.4518.4618.1718.41199,809
6/2/201618.3718.7618.1918.65111,330
6/1/201618.2818.7518.1618.51466,391
5/31/201618.8018.8018.2218.44294,627
5/27/201618.4018.9518.3318.70239,569
5/26/201618.8518.8518.3618.40151,322
5/25/201618.7919.1318.7018.87169,566
5/24/201618.3318.9118.2918.78287,671
5/23/201618.1218.3318.0018.23156,225
5/20/201618.0918.2817.9718.10153,132
5/19/201618.1118.2217.7517.97194,024
5/18/201617.4618.3717.4618.20202,765
5/17/201617.8718.0217.3917.53210,401
5/16/201618.3718.5117.8217.93290,771
5/13/201618.5018.8018.3718.38163,648
5/12/201618.6518.7618.4018.55220,859
5/11/201618.7818.8418.4618.56251,834
5/10/201618.6919.1018.5618.89276,140
5/9/201618.6818.7218.3618.59189,388
5/6/201618.6318.7218.2018.70338,487
5/5/201619.1419.5718.1818.90413,833
5/4/201618.9619.3018.4118.53235,342
5/3/201619.4719.5718.9719.05174,827
5/2/201619.6319.8319.3319.68144,028
4/29/201619.7119.8219.4119.52152,308
4/28/201620.5720.5719.5319.74235,910
4/27/201621.4021.6220.6020.66406,886
4/26/201621.1421.3521.0321.29125,648
4/25/201621.4221.5821.0021.11126,938
4/22/201621.4221.7021.3821.53245,045
4/21/201621.0221.5321.0221.35135,030
4/20/201620.9921.2020.7421.0686,007
4/19/201621.2021.3320.9021.0697,078
4/18/201621.3521.4520.9921.20126,237
4/15/201621.6222.0421.3621.39341,458
4/14/201620.8921.6120.8821.61382,847
4/13/201619.9721.0819.9721.00407,167
4/12/201619.5720.0319.1319.75222,929
4/11/201619.8320.0319.2619.49308,070
4/8/201620.3420.3419.4219.71469,699
4/7/201620.8820.8920.1120.22652,139
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center