$16.78 +0.15 (%) Investment Technology Group Inc - New York Stock Exchange, Inc.

Sep. 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
9/28/201616.7216.7816.4916.63242,451
9/27/201616.3716.6516.2216.64207,548
9/26/201616.4616.4816.2816.44227,759
9/23/201616.3916.6416.3516.63202,108
9/22/201616.3616.4516.2316.37212,984
9/21/201616.4016.4616.2516.35209,254
9/20/201616.3516.4416.2016.28183,579
9/19/201615.7516.2515.6716.21476,909
9/16/201615.7415.7915.5915.77422,087
9/15/201615.7815.9815.6915.85163,201
9/14/201615.8615.9515.7015.76228,753
9/13/201615.7015.9415.7015.81207,004
9/12/201615.5715.9015.4215.87268,070
9/9/201615.8016.0015.6615.70380,090
9/8/201615.7315.8415.6115.81138,242
9/7/201615.5315.7315.3715.72275,326
9/6/201615.4715.6415.4115.53173,281
9/2/201615.4415.5315.2915.51173,619
9/1/201615.4415.5015.2215.34145,963
8/31/201615.4915.5115.1915.38262,042
8/30/201615.3815.5315.3815.4592,768
8/29/201615.2515.4615.1515.36216,900
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center