$20.24 -0.62 (%) Investment Technology Group Inc - NYSE

Jan. 27, 2015 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITG historical data

Date Open High Low Close Volume
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
10/29/201418.1018.3617.9018.21288,314
10/28/201417.7518.3017.7018.12280,034
10/27/201417.6717.7817.3117.72212,366
10/24/201417.4217.7217.3317.70193,819
10/23/201417.0617.5217.0017.37211,271
10/22/201416.9017.3416.7816.93321,719
10/21/201416.3616.8016.3016.73224,382
10/20/201416.2216.3216.0216.29233,766
10/17/201416.6516.7716.2316.29337,807
10/16/201415.4616.7215.3916.43384,835
10/15/201414.9115.7214.6515.63541,746
10/14/201415.1015.3414.8814.90355,887
10/13/201415.3315.5014.9014.97328,642
10/10/201415.4815.7815.3015.31377,724
10/9/201415.9816.0115.5215.55161,971
10/8/201415.6316.1215.6115.95242,598
10/7/201415.9416.0715.7015.71204,927
10/6/201416.0416.2215.9015.98187,957
10/3/201416.1116.1915.9116.08183,952
10/2/201415.7316.1015.6415.94192,854
10/1/201415.7515.8815.5715.76181,263
9/30/201415.8815.9815.5515.76302,551
9/29/201416.5916.5915.8615.93413,450
9/26/201416.5516.8116.5516.78201,123
9/25/201416.7816.8016.2916.54236,392
9/24/201417.1217.1816.6916.77183,736
9/23/201416.9117.1616.9017.04232,728
9/22/201417.0017.1216.8916.95149,169
9/19/201417.2317.4317.0617.06758,539
9/18/201416.9917.2416.9117.20238,346
9/17/201416.9717.2316.6716.98147,360
9/16/201417.0517.1116.7816.95141,208
9/15/201417.1217.2416.8717.12133,423
9/12/201417.1217.3016.9717.16161,746
9/11/201416.8417.1416.8117.12154,868
9/10/201416.6516.9216.6216.90155,781
9/9/201416.9116.9116.5316.60220,073
9/8/201416.8117.0116.7016.85130,405
9/5/201416.8416.9716.6716.7895,019
9/4/201416.7317.3216.6516.92178,218
9/3/201417.2717.2716.5916.67367,651
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center