$18.70 +0.30 (%) Investment Technology Group Inc - New York Stock Exchange, Inc.

May. 27, 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
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
4/6/201621.8621.8621.3221.74211,349
4/5/201621.8021.9621.5221.81268,350
4/4/201622.6522.6521.9822.03262,520
4/1/201622.0022.9222.0022.69265,871
3/31/201622.0022.3921.7422.10332,190
3/30/201621.8822.0821.5622.01171,351
3/29/201620.6321.8520.5321.68261,048
3/28/201620.9720.9720.5720.64101,228
3/24/201621.1021.1020.5020.94136,537
3/23/201621.2621.5421.0121.17179,171
3/22/201621.4921.8021.1821.24204,647
3/21/201621.7422.0021.4721.63188,451
3/18/201621.5321.8421.3521.77571,902
3/17/201621.0221.4220.3721.30289,107
3/16/201621.2921.5021.0321.10196,756
3/15/201621.2121.7321.0121.43199,329
3/14/201620.9521.3120.6721.31207,711
3/11/201620.9921.1520.6720.95204,360
3/10/201621.1521.2120.4320.75261,924
3/9/201620.5621.1620.4221.12291,730
3/8/201620.3820.8319.6420.51338,599
3/7/201619.9520.5919.8420.49395,347
3/4/201620.0020.4219.7219.95272,083
3/3/201619.5020.1519.2919.83187,525
3/2/201618.9919.7418.8319.61266,311
3/1/201618.4919.1918.2919.16242,238
2/29/201618.1618.4917.9718.32444,332
2/26/201617.8718.3617.7918.17184,317
2/25/201617.8017.9317.3917.78118,657
2/24/201617.4717.8417.0317.76157,969
2/23/201617.2917.9017.1817.74248,838
2/22/201617.6717.8317.1717.24170,234
2/19/201617.4917.7417.2317.43190,181
2/18/201617.7417.8517.4517.60149,095
2/17/201618.0718.2517.7517.77210,643
2/16/201617.6818.2517.6217.88252,430
2/12/201617.5017.5016.6517.42329,121
2/11/201616.7417.4016.5717.30235,859
2/10/201617.1817.8816.8016.95391,400
2/9/201616.8117.2516.8117.04218,312
2/8/201616.7417.1016.6617.04309,187
2/5/201616.5217.5516.4017.00310,399
2/4/201615.8917.4215.5116.58369,944
2/3/201616.7916.7916.0816.75305,282
2/2/201616.6816.9016.5016.66268,977
2/1/201617.1017.3216.8617.02292,886
1/29/201616.5617.2516.5617.21293,715
1/28/201616.8516.9416.4916.54264,074
1/27/201616.6216.7516.2716.61325,124
1/26/201616.5016.7516.1516.70208,383
1/25/201616.8917.1216.3116.37267,737
1/22/201616.7417.0616.6116.98258,046
1/21/201616.8716.9616.4416.56300,995
1/20/201615.6517.2315.6516.98457,840
1/19/201616.2916.4514.9515.49461,522
1/15/201615.7016.2515.6916.18374,183
1/14/201615.4416.4315.2016.23387,868
1/13/201615.8015.9715.1115.37317,396
1/12/201615.8916.0415.1715.76307,913
1/11/201615.6815.8715.4415.75344,628
1/8/201615.7115.9315.5515.65489,284
1/7/201615.7316.1615.6215.62269,978
1/6/201616.3116.5316.0016.13302,668
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center