Investment Technology Group, Inc. Historical Stock Prices

ITG 
$24.96
*  
0.19
0.76%
Get ITG Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ITG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    ITG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.11  25.23  24.73  24.96 479,271
07/02/2015 25.23 25.23 24.73 24.96 479,271
07/01/2015 25.15 25.54 25.05 25.15 426,692
06/30/2015 25.01 25.1 24.55 24.8 530,222
06/29/2015 24.85 25.04 24.66 24.8 533,144
06/26/2015 25.12 25.4 24.87 25.17 629,192
06/25/2015 25.42 25.5 25.03 25.1 219,816
06/24/2015 25.17 25.42 24.93 25.33 376,803
06/23/2015 25.13 25.42 24.924 25.27 219,647
06/22/2015 24.89 25.56 24.65 25.09 391,710
06/19/2015 25.22 25.35 24.55 24.62 731,074
06/18/2015 25.33 25.33 24.94 25.23 268,279
06/17/2015 25.85 25.85 25.21 25.22 288,339
06/16/2015 25.8 26.11 25.69 25.95 252,508
06/15/2015 26.09 26.25 25.79 25.96 287,101
06/12/2015 26.41 26.56 26.21 26.3 141,100
06/11/2015 26.39 26.67 26.32 26.46 260,051
06/10/2015 26.69 26.85 26.35 26.39 373,348
06/09/2015 27.71 27.71 25.83 26.43 698,007
06/08/2015 27.49 28 27.4 27.78 374,507
06/05/2015 27.34 27.48 27.02 27.44 380,327
06/04/2015 27.02 27.41 26.82 27.29 235,973
06/03/2015 27.69 27.78 27.06 27.16 470,947
06/02/2015 27.41 27.97 27.265 27.54 300,619
06/01/2015 27.27 27.61 26.74 27.51 241,009
05/29/2015 27.6 27.695 26.68 26.86 365,246
05/28/2015 27.87 28.145 27.44 27.6 369,169
05/27/2015 27.93 28.13 27.41 27.97 237,121
05/26/2015 27.75 28.14 27.42 27.82 342,768
05/22/2015 28.2 28.32 27.71 27.87 263,874
05/21/2015 28.54 28.805 27.98 28.19 349,468
05/20/2015 28.77 29.02 28.54 28.67 328,836
05/19/2015 28.94 29.125 28.7 28.8 145,776
05/18/2015 28.73 29.06 28.57 28.94 219,978
05/15/2015 29.32 29.395 28.43 28.67 210,991
05/14/2015 28.95 29.52 28.85 29.32 270,334
05/13/2015 28.95 29.14 28.78 28.89 401,424
05/12/2015 29.69 29.75 28.85 28.95 290,418
05/11/2015 29.44 29.88 29.39 29.69 385,833
05/08/2015 29.41 29.61 29.07 29.44 212,615
05/07/2015 28.8 29.53 28.65 29.25 280,840
05/06/2015 28.74 28.95 28.54 28.85 226,437
05/05/2015 29.23 29.42 28.55 28.62 260,422
05/04/2015 29.17 29.655 29.04 29.39 318,484
05/01/2015 28.71 29.15 28.57 29.01 467,432
04/30/2015 31.2 31.21 28.31 28.49 735,088
04/29/2015 31.76 32 31.25 31.48 338,100
04/28/2015 30.99 31.91 30.565 31.72 424,461
04/27/2015 31.65 32.07 30.81 30.94 421,304
04/24/2015 31.82 31.9 31.33 31.64 338,924
04/23/2015 31.42 31.93 31.36 31.82 238,990
04/22/2015 31.34 31.73 30.98 31.57 267,710
04/21/2015 31.06 31.63 30.87 31.28 277,870
04/20/2015 30.9 31.15 30.511 30.91 271,357
04/17/2015 30.74 30.82 30.32 30.54 317,356
04/16/2015 30.21 31.1 30.02 30.95 483,342
04/15/2015 30.07 30.315 30.022 30.13 499,101
04/14/2015 30.5 30.79 30 30.14 626,846
04/13/2015 30.44 30.6 30.17 30.21 459,911
04/10/2015 30.49 30.5 30.14 30.4 518,766
04/09/2015 31.29 31.45 30.07 30.36 613,442
04/08/2015 30.48 31.495 30.398 31.22 469,367
04/07/2015 30.46 30.77 30 30.54 446,613
04/06/2015 30.22 30.63 30.1 30.46 317,633
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?