Investment Technology Group, Inc. Historical Stock Prices

ITG 
$27.28
*  
0.26
0.94%
Get ITG Alerts
*Delayed - data as of Jun. 3, 2015 14:31 ET  -  Find a broker to begin trading ITG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    ITG Real Time
 
 
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 02-MAR-2015 TO 02-JUN-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.
14:31  27.56  27.78  27.06  27.28 281,582
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
04/02/2015 30.16 30.84 30.05 30.3 268,545
04/01/2015 30.33 30.58 29.66 30.14 493,584
03/31/2015 29.69 30.845 29.5 30.31 811,339
03/30/2015 28.25 29.75 28.25 29.7 634,661
03/27/2015 27.4 27.82 27.136 27.65 278,797
03/26/2015 27.2 27.84 27.16 27.39 326,197
03/25/2015 27.91 27.93 27.18 27.36 346,971
03/24/2015 27.86 28.39 27.694 27.91 350,345
03/23/2015 28.19 28.25 27.38 27.86 428,490
03/20/2015 28.26 28.505 27.91 28.25 727,314
03/19/2015 28.25 28.5 28.01 28.15 303,171
03/18/2015 29.31 29.5 28.23 28.28 465,625
03/17/2015 28 29.4 27.95 29.33 486,745
03/16/2015 28 28.78 27.165 28.17 650,523
03/13/2015 24.5 28.4 24.5 27.91 1,910,017
03/12/2015 24.23 24.74 23.99 24.29 296,488
03/11/2015 23.24 24.07 23.22 24.01 262,915
03/10/2015 23.89 23.89 22.99 23.24 454,396
03/09/2015 22.62 24.1 22.62 24.01 445,178
03/06/2015 22.92 23.35 22.48 22.5 197,568
03/05/2015 22.61 23.07 22.31 23.02 224,476
03/04/2015 22.59 22.83 22.39 22.6 142,781
03/03/2015 23 23.49 22.381 22.65 392,050
03/02/2015 22.58 23.12 22.46 22.83 566,998
*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?