Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investment Technology Group (NY: ITG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 9.777 9.862 9.644 9.663 371,619 -0.11(-1.16%)
Apr 27, 2012 9.786 9.824 9.606 9.777 336,042 -0.01(-0.10%)
Apr 26, 2012 9.730 9.900 9.673 9.786 247,772 +0.03(+0.29%)
Apr 25, 2012 9.872 9.872 9.692 9.758 265,470 +0.05(+0.49%)
Apr 24, 2012 9.606 9.720 9.550 9.711 307,718 +0.14(+1.49%)
Apr 23, 2012 9.550 9.606 9.455 9.569 406,602 -0.16(-1.66%)
Apr 20, 2012 9.720 9.786 9.635 9.730 470,906 +0.10(+1.08%)
Apr 19, 2012 9.654 9.872 9.559 9.625 596,560 +0.00(+0.00%)
Apr 18, 2012 9.947 9.957 9.512 9.625 354,835 -0.39(-3.88%)
Apr 17, 2012 9.824 10.05 9.796 10.01 311,516 +0.26(+2.62%)
Apr 16, 2012 9.862 9.862 9.654 9.758 310,660 -0.05(-0.48%)
Apr 13, 2012 10.10 10.10 9.739 9.805 260,334 -0.35(-3.45%)
Apr 12, 2012 10.05 10.21 9.995 10.16 253,521 +0.09(+0.94%)
Apr 11, 2012 10.07 10.12 9.947 10.06 515,837 +0.09(+0.95%)
Apr 10, 2012 10.35 10.37 9.834 9.966 652,033 -0.43(-4.10%)
Apr 09, 2012 10.56 10.60 10.33 10.39 338,274 -0.40(-3.69%)
Apr 05, 2012 10.73 10.82 10.68 10.79 273,662 -0.02(-0.18%)
Apr 04, 2012 10.95 11.05 10.75 10.81 275,292 -0.29(-2.65%)
Apr 03, 2012 11.22 11.31 10.95 11.10 331,063 -0.12(-1.10%)
Apr 02, 2012 11.31 11.32 11.08 11.23 705,012 -0.10(-0.92%)
Mar 30, 2012 11.61 11.69 11.32 11.33 460,344 -0.27(-2.29%)
Mar 29, 2012 11.47 11.61 11.38 11.60 498,245 +0.05(+0.41%)
Mar 28, 2012 11.57 11.68 11.51 11.55 544,083 -0.02(-0.16%)
Mar 27, 2012 11.62 11.71 11.57 11.57 319,787 -0.03(-0.24%)
Mar 26, 2012 11.36 11.61 11.34 11.60 578,069 +0.33(+2.94%)
Mar 23, 2012 10.89 11.27 10.76 11.26 425,598 +0.34(+3.12%)
Mar 22, 2012 11.01 11.06 10.80 10.92 211,819 -0.21(-1.87%)
Mar 21, 2012 11.17 11.23 11.03 11.13 203,088 -0.02(-0.17%)
Mar 20, 2012 11.12 11.34 11.10 11.15 256,187 -0.09(-0.76%)
Mar 19, 2012 10.83 11.35 10.72 11.24 636,845 +0.37(+3.40%)
Mar 16, 2012 10.89 10.97 10.78 10.87 595,661 +0.00(+0.00%)
Mar 15, 2012 10.66 10.88 10.53 10.87 204,136 +0.24(+2.23%)
Mar 14, 2012 10.70 10.78 10.49 10.63 305,850 -0.06(-0.53%)
Mar 13, 2012 10.51 10.69 10.32 10.69 518,496 +0.25(+2.36%)
Mar 12, 2012 10.52 10.60 10.30 10.44 300,175 -0.08(-0.72%)
Mar 09, 2012 10.45 10.71 10.42 10.52 305,528 +0.07(+0.63%)
Mar 08, 2012 10.50 10.58 10.26 10.45 534,046 +0.03(+0.27%)
Mar 07, 2012 10.48 10.51 10.39 10.42 352,344 +0.01(+0.09%)
Mar 06, 2012 10.43 10.57 10.36 10.41 747,100 -0.24(-2.22%)
Mar 05, 2012 10.92 10.96 10.64 10.65 523,234 -0.27(-2.52%)
Mar 02, 2012 10.96 11.06 10.89 10.92 628,562 -0.02(-0.17%)
Mar 01, 2012 10.97 11.08 10.90 10.94 520,516 +0.05(+0.43%)
Feb 29, 2012 11.04 11.14 10.89 10.89 742,556 -0.09(-0.86%)
Feb 28, 2012 11.01 11.16 10.90 10.99 499,782 -0.02(-0.17%)
Feb 27, 2012 11.12 11.19 10.94 11.01 647,505 -0.20(-1.78%)
Feb 24, 2012 10.71 11.25 10.66 11.21 1,255,231 +0.46(+4.32%)
Feb 23, 2012 10.43 10.76 10.35 10.74 371,879 +0.35(+3.37%)
Feb 22, 2012 10.28 10.52 10.28 10.39 472,033 +0.09(+0.83%)
Feb 21, 2012 10.10 10.35 10.08 10.31 679,469 +0.19(+1.87%)
Feb 17, 2012 9.966 10.16 9.929 10.12 651,033 +0.14(+1.42%)
Feb 16, 2012 9.786 9.995 9.720 9.976 598,117 +0.17(+1.74%)
Feb 15, 2012 9.985 10.03 9.758 9.805 573,825 -0.17(-1.71%)
Feb 14, 2012 10.07 10.17 9.824 9.976 423,172 -0.03(-0.28%)
Feb 13, 2012 10.14 10.14 9.777 10.00 445,853 -0.03(-0.28%)
Feb 10, 2012 10.16 10.25 9.891 10.03 912,320 -0.22(-2.13%)
Feb 09, 2012 10.38 10.42 10.21 10.25 454,112 -0.06(-0.55%)
Feb 08, 2012 10.30 10.47 10.16 10.31 385,953 +0.04(+0.37%)
Feb 07, 2012 10.30 10.35 10.22 10.27 382,632 -0.02(-0.18%)
Feb 06, 2012 10.24 10.33 10.16 10.29 295,376 +0.02(+0.18%)
Feb 03, 2012 10.24 10.39 10.13 10.27 991,703 +0.19(+1.88%)
Feb 02, 2012 10.43 10.44 10.07 10.08 591,375 -0.41(-3.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.