$19.90 -0.18 (%) Investment Technology Group Inc - NYSE

Nov. 26, 2014 | 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
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
9/2/201417.0717.3417.0117.19207,438
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center