NYSE:ITG
Delisted
Investment Technology Group Inc Stock Price (Quote)
$30.23
+0 (+0%)
At Close: Oct 11, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.23 | $30.23 | Friday, 11th Oct 2019 ITG stock ended at $30.23. During the day the stock fluctuated 0% from a day low at $30.23 to a day high of $30.23. |
| 90 days | $30.23 | $30.23 | |
| 52 weeks | $26.11 | $30.34 |
| Date | Open | High | Low | Close | Volume |
| Dec 10, 2018 | $30.11 | $30.13 | $30.01 | $30.04 | 504 459 |
| Dec 07, 2018 | $30.14 | $30.16 | $30.08 | $30.09 | 749 930 |
| Dec 06, 2018 | $30.12 | $30.23 | $30.10 | $30.12 | 1 301 579 |
| Dec 04, 2018 | $30.16 | $30.20 | $30.10 | $30.13 | 815 865 |
| Dec 03, 2018 | $30.15 | $30.18 | $30.12 | $30.17 | 576 237 |
| Nov 30, 2018 | $30.12 | $30.17 | $30.11 | $30.13 | 324 255 |
| Nov 29, 2018 | $30.08 | $30.20 | $30.05 | $30.12 | 963 510 |
| Nov 28, 2018 | $30.00 | $30.17 | $30.00 | $30.12 | 591 797 |
| Nov 27, 2018 | $29.99 | $30.07 | $29.97 | $29.97 | 728 142 |
| Nov 26, 2018 | $30.02 | $30.07 | $29.96 | $29.98 | 1 384 254 |
| Nov 23, 2018 | $30.01 | $30.05 | $29.99 | $30.02 | 325 928 |
| Nov 21, 2018 | $30.04 | $30.05 | $30.00 | $30.01 | 366 924 |
| Nov 20, 2018 | $30.02 | $30.07 | $29.98 | $30.00 | 1 198 661 |
| Nov 19, 2018 | $30.06 | $30.13 | $29.97 | $29.97 | 1 532 578 |
| Nov 16, 2018 | $30.09 | $30.13 | $29.90 | $30.00 | 1 007 894 |
| Nov 15, 2018 | $30.07 | $30.19 | $30.05 | $30.10 | 955 711 |
| Nov 14, 2018 | $30.04 | $30.19 | $30.02 | $30.05 | 1 241 529 |
| Nov 13, 2018 | $30.14 | $30.19 | $30.01 | $30.02 | 1 267 810 |
| Nov 12, 2018 | $30.15 | $30.20 | $30.08 | $30.14 | 680 862 |
| Nov 09, 2018 | $30.10 | $30.25 | $30.04 | $30.22 | 1 463 437 |
| Nov 08, 2018 | $30.00 | $30.17 | $29.98 | $30.08 | 1 601 031 |
| Nov 07, 2018 | $30.05 | $30.10 | $29.95 | $30.05 | 8 581 570 |
| Nov 06, 2018 | $27.73 | $27.89 | $27.64 | $27.75 | 259 949 |
| Nov 05, 2018 | $27.56 | $28.03 | $27.41 | $27.75 | 413 967 |
| Nov 02, 2018 | $27.59 | $27.89 | $27.15 | $27.56 | 355 658 |
