U.S. Markets closed

Investment Technology Group, Inc. (ITG)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.07-0.20 (-0.94%)
At close: 4:02PM EDT
People also watch
GHLRJFLMGBLSF
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201721.3521.4221.0221.0721.07171,800
Jun 22, 201721.1221.4420.9321.2721.27127,300
Jun 21, 201721.3721.3721.0521.1021.10101,900
Jun 20, 201721.5721.6021.0621.2921.29144,100
Jun 19, 201721.7121.8621.4121.7521.75140,300
Jun 16, 201721.6521.7321.3821.6521.65262,200
Jun 15, 201721.7822.1221.6721.8821.8895,800
Jun 14, 201722.2822.4221.7522.0022.00161,700
Jun 13, 201721.3722.3121.2722.2622.26399,900
Jun 12, 201720.8621.3920.5621.3421.34327,800
Jun 09, 201720.2620.8420.2020.7520.75435,900
Jun 08, 201720.3020.5720.0020.1520.15375,500
Jun 07, 201720.4120.5420.2420.2520.25112,100
Jun 06, 201720.3520.5520.1620.4120.41105,300
Jun 05, 201720.4220.6520.3620.5220.5296,300
Jun 02, 201720.2920.6920.2720.3820.38104,200
Jun 01, 201719.9620.3919.8920.3620.36115,100
May 31, 201720.0120.0519.8019.9319.93163,300
May 30, 201719.8820.0219.6019.9719.97114,000
May 26, 201720.0420.1019.9019.9819.9876,900
May 25, 201720.0320.1519.9720.1020.1076,800
May 25, 20170.07 Dividend
May 24, 201720.2820.3320.0320.0419.97117,700
May 23, 201720.3420.4019.9620.3120.24137,300
May 22, 201720.2220.4920.1320.3120.24169,800
May 19, 201720.2420.3620.1020.2720.20154,800
May 18, 201720.0420.5219.9620.3320.26148,700
May 17, 201720.3320.3319.9320.0720.00224,800
May 16, 201720.4320.4720.0420.3320.26164,800
May 15, 201720.2020.4520.1520.4220.3594,900
May 12, 201720.3920.4020.2120.2220.15112,400
May 11, 201720.5620.5720.1620.5020.43219,000
May 10, 201720.7320.7720.5620.6620.59186,700
May 09, 201720.1820.9420.1820.7620.69176,200
May 08, 201720.3620.4520.1120.1720.10132,400
May 05, 201720.8120.9620.1120.1920.12140,100
May 04, 201720.3020.7220.1620.7020.63100,300
May 03, 201719.8120.8819.8120.2120.14200,500
May 02, 201719.6919.8819.5919.8519.78195,000
May 01, 201720.0320.0319.5019.6519.58192,000
Apr 28, 201720.1820.2019.9019.9119.8498,100
Apr 27, 201720.5320.5319.9620.1420.0778,600
Apr 26, 201720.2120.5720.2120.4420.37138,400
Apr 25, 201720.5020.6420.2320.2620.19117,200
Apr 24, 201720.3120.4220.0120.3720.30175,900
Apr 21, 201719.9419.9719.6319.8419.77166,800
Apr 20, 201719.5719.8919.5019.8719.80162,700
Apr 19, 201719.4719.6319.3519.4019.33195,900
Apr 18, 201719.0019.2918.9819.2619.19108,300
Apr 17, 201719.0019.2118.9419.1819.1197,900
Apr 13, 201719.2819.3518.8718.9318.86186,900
Apr 12, 201719.2619.3519.1619.3319.26198,800
Apr 11, 201719.3419.3819.1719.3119.24242,200
Apr 10, 201720.0020.1519.4019.5319.46316,900
Apr 07, 201719.9820.0819.8219.9919.92139,400
Apr 06, 201720.0120.2919.9220.1420.07131,800
Apr 05, 201720.2420.4819.9319.9919.92192,400
Apr 04, 201719.9220.1819.9220.0720.00103,300
Apr 03, 201720.2320.3719.8519.9619.89124,100
Mar 31, 201719.9920.3919.9320.2520.18156,500
Mar 30, 201720.0720.1919.8620.0319.96128,200
Mar 29, 201720.0820.0819.9120.0119.9479,800
Mar 28, 201719.7120.2819.3920.0820.01157,900
Mar 27, 201719.5019.8519.3119.7919.72220,500
Mar 24, 201720.0220.2019.8219.8819.81134,900
Mar 23, 201719.6820.1319.4120.0219.95102,100
Mar 22, 201719.8019.9119.5419.7419.67164,100
Mar 21, 201720.0720.2019.8319.9019.83265,100
Mar 20, 201720.3820.4719.9219.9419.87130,200
Mar 17, 201721.0121.1220.3820.4520.38427,000
Mar 16, 201720.4521.0820.4521.0620.99226,500
Mar 15, 201720.2820.4320.1120.2820.21163,900
Mar 14, 201720.3320.3820.1220.2320.1668,800
Mar 13, 201720.3520.5520.2120.4520.38128,900
Mar 10, 201720.5420.6420.2720.3220.25131,800
Mar 09, 201720.0820.4820.0820.4620.39187,000
Mar 08, 201719.9420.1619.5620.0619.99188,500
Mar 07, 201719.8419.9819.6619.7519.68132,000
Mar 06, 201719.7719.9519.5719.8519.78162,800
Mar 03, 201720.0420.1619.5920.0319.96254,800
Mar 02, 201720.2020.2019.8919.9219.85186,300
Mar 01, 201720.2520.4920.1220.1320.06162,300
Feb 28, 201720.0920.1419.8120.0219.95206,800
Feb 27, 201719.8020.3219.7020.2420.17155,000
Feb 24, 201719.8519.9719.7519.8219.75129,900
Feb 23, 201720.0720.1319.8920.1120.04110,700
Feb 23, 20170.07 Dividend
Feb 22, 201719.9120.1519.9120.0619.92115,100
Feb 21, 201720.0620.2619.9919.9919.85155,900
Feb 17, 201720.0320.1019.8120.0419.90381,000
Feb 16, 201720.5520.6120.0020.0319.89233,800
Feb 15, 201720.4420.6020.2520.5820.44136,400
Feb 14, 201720.3120.4920.1820.4120.2785,100
Feb 13, 201720.3420.5020.2820.3420.2086,700
Feb 10, 201720.0020.3419.9620.1820.04133,100
Feb 09, 201719.3020.1519.1820.0819.94152,000
Feb 08, 201719.3419.4319.0119.3519.22161,100
Feb 07, 201719.9520.0119.5419.5519.41129,400
Feb 06, 201720.1220.2419.8019.9919.85113,700
Feb 03, 201720.1420.3320.0120.2820.14141,100
*Close price adjusted for dividends and splits.
Loading more data...