ITG - Investment Technology Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 201930.230030.270030.20000.00000.0000287,741
Feb 28, 201930.230030.270030.200030.230030.2300290,605
Feb 27, 201930.240030.260030.220030.230030.2300705,692
Feb 26, 201930.250030.270030.220030.250030.2500308,632
Feb 26, 20190.07 Dividend
Feb 25, 201930.320030.340030.285030.300030.2300540,510
Feb 22, 201930.310030.330030.290030.310030.2400126,044
Feb 21, 201930.310030.330030.300030.310030.2400105,753
Feb 20, 201930.300030.330030.290030.330030.2599279,947
Feb 19, 201930.270030.335030.260030.320030.2500212,680
Feb 15, 201930.270030.300030.260030.280030.2100153,096
Feb 14, 201930.250030.280030.230030.260030.1901376,834
Feb 13, 201930.300030.320030.230030.270030.2001305,364
Feb 12, 201930.290030.310030.270030.300030.2300369,225
Feb 11, 201930.280030.310030.250030.280030.2100274,579
Feb 08, 201930.280030.310030.245030.310030.2400343,685
Feb 07, 201930.270030.285030.250030.280030.2100268,128
Feb 06, 201930.260030.280030.260030.260030.1901402,187
Feb 05, 201930.290030.290030.250030.280030.2100339,660
Feb 04, 201930.270030.300030.250030.280030.2100310,472
Feb 01, 201930.250030.260030.210030.260030.1901690,367
Jan 31, 201930.240030.270030.240030.260030.1901417,231
Jan 30, 201930.240030.265030.230030.250030.1801259,385
Jan 29, 201930.220030.300030.220030.240030.1701519,147
Jan 28, 201930.230030.250030.210030.220030.1502175,504
Jan 25, 201930.200030.260030.180030.230030.1602200,723
Jan 24, 201930.140030.270030.135030.190030.1203472,870
Jan 23, 201930.130030.190030.105030.140030.07041,097,051
Jan 22, 201930.130030.150030.130030.130030.0604328,111
Jan 18, 201930.140030.175030.120030.130030.0604347,034
Jan 17, 201930.120030.160030.110030.150030.0803602,233
Jan 16, 201930.130030.150030.110030.130030.0604485,035
Jan 15, 201930.110030.150030.090030.120030.05041,034,396
Jan 14, 201930.100030.180030.060030.060029.9906799,607
Jan 11, 201930.130030.140030.090030.120030.0504411,717
Jan 10, 201930.140030.180030.100030.100030.0305354,857
Jan 09, 201930.200030.200030.100030.100030.0305556,341
Jan 08, 201930.150030.200030.110030.190030.1203577,614
Jan 07, 201930.140030.160030.100030.110030.0404577,661
Jan 04, 201930.120030.200030.080030.150030.0803533,303
Jan 03, 201930.050030.180030.050030.110030.0404362,081
Jan 02, 201930.220030.250030.000030.040029.9706662,338
Dec 31, 201830.220030.280030.190030.240030.1701340,840
Dec 28, 201830.220030.230030.170030.210030.1402615,458
Dec 27, 201830.130030.260030.100030.260030.1901552,483
Dec 26, 201829.980030.250029.960030.250030.1801741,536
Dec 24, 201830.000030.000029.850029.960029.8908344,360
Dec 21, 201830.000030.060029.920030.020029.95061,469,095
Dec 20, 201830.010030.070029.960029.980029.9107650,717
Dec 19, 201829.900030.090029.900030.050029.98061,455,069
Dec 18, 201830.050030.070029.684129.860029.79101,319,786
Dec 17, 201830.060030.080030.000030.010029.9407668,936
Dec 14, 201830.060030.090030.050030.050029.9806352,253
Dec 13, 201830.070030.080030.050030.060029.9906585,725
Dec 12, 201830.080030.140030.060030.070030.0005290,709
Dec 11, 201830.080030.100030.040030.060029.9906349,555
Dec 10, 201830.110030.130030.010030.040029.9706637,975
Dec 07, 201830.140030.160030.075030.090030.0205753,630
Dec 06, 201830.120030.230030.100030.120030.05041,301,579
Dec 04, 201830.160030.200030.100030.130030.0604818,623
Dec 03, 201830.150030.180030.120030.170030.1003589,953
Nov 30, 201830.120030.170030.105030.130030.0604351,707
Nov 29, 201830.080030.200030.050030.120030.0504987,940
Nov 28, 201830.000030.170030.000030.120030.0504638,261
Nov 27, 201829.990030.070029.970029.970029.9008779,787
Nov 26, 201830.020030.070029.955029.980029.91071,402,210
Nov 26, 20180.07 Dividend
Nov 23, 201830.010030.050029.990030.020029.8808325,928
Nov 21, 201830.040030.050030.000030.010029.8709368,615
Nov 20, 201830.020030.070029.980030.000029.86091,198,661
Nov 19, 201830.060030.130029.970029.970029.83101,535,467
Nov 16, 201830.090030.130029.900030.000029.86091,026,861
Nov 15, 201830.070030.185030.045030.100029.9604964,998
Nov 14, 201830.040030.190030.020030.050029.91071,250,320
Nov 13, 201830.140030.190030.007330.020029.88081,280,164
Nov 12, 201830.150030.195030.075030.140030.0003983,665
Nov 09, 201830.100030.250030.040030.220030.07991,566,183
Nov 08, 201830.000030.170029.980030.080029.94051,881,495
Nov 07, 201830.050030.100029.950030.050029.91078,584,921
Nov 06, 201827.730027.890027.640027.750027.6213260,803
Nov 05, 201827.560028.030027.410027.750027.6213426,970
Nov 02, 201827.590027.885027.150027.560027.4322355,670
Nov 01, 201827.610027.840027.350027.480027.3526129,728
Oct 31, 201827.250027.620026.900127.480027.3526358,628
Oct 30, 201826.970027.670026.830027.030026.9047175,817
Oct 29, 201827.100027.670026.730026.890026.7653204,789
Oct 26, 201826.540026.920026.110026.820026.6956654,220
Oct 25, 201827.190027.390026.610026.770026.6459551,042
Oct 24, 201827.540027.780027.200027.230027.1037381,709
Oct 23, 201827.420027.790027.185027.590027.4621201,579
Oct 22, 201827.690028.450027.490027.700027.5716150,365
Oct 19, 201827.420028.280027.314327.730027.6014310,559
Oct 18, 201827.570027.730027.150027.430027.3028203,950
Oct 17, 201827.340027.850027.090027.710027.5815174,449
Oct 16, 201827.260027.590026.920027.430027.3028290,600
Oct 15, 201827.570027.625026.900027.130027.0042215,916
Oct 12, 201827.320027.800026.930027.630027.5019314,398
Oct 11, 201827.360027.520026.960027.070026.9445439,294
Oct 10, 201827.610028.030027.475027.620027.4919424,245
Oct 09, 201827.740027.926227.130027.570027.4422492,347
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...