Skip to main content
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 (%)
Jan 31, 2003 16.03 16.32 15.99 16.11 409,023 +0.09(+0.59%)
Jan 30, 2003 16.72 16.82 15.89 16.02 320,674 -0.68(-4.08%)
Jan 29, 2003 16.37 16.91 16.06 16.70 465,600 +0.33(+2.03%)
Jan 28, 2003 16.45 16.47 15.86 16.37 592,265 -0.05(-0.29%)
Jan 27, 2003 16.42 16.58 16.22 16.42 775,613 -0.24(-1.42%)
Jan 24, 2003 17.51 17.52 16.56 16.65 793,980 -0.85(-4.87%)
Jan 23, 2003 16.20 17.68 16.11 17.51 2,755,391 -2.60(-12.91%)
Jan 22, 2003 20.32 20.32 19.94 20.10 316,135 -0.22(-1.07%)
Jan 21, 2003 21.22 21.22 20.19 20.32 400,790 -1.03(-4.84%)
Jan 17, 2003 21.59 21.67 21.22 21.35 287,952 -0.34(-1.57%)
Jan 16, 2003 21.74 22.00 21.67 21.70 592,265 -0.03(-0.13%)
Jan 15, 2003 22.36 22.41 21.72 21.72 380,418 -0.55(-2.47%)
Jan 14, 2003 22.09 22.29 22.05 22.27 246,469 +0.15(+0.69%)
Jan 13, 2003 22.36 22.54 22.01 22.12 646,626 -0.30(-1.35%)
Jan 10, 2003 22.50 22.97 22.31 22.42 642,404 -0.57(-2.47%)
Jan 09, 2003 21.32 23.40 21.32 22.99 1,230,658 +2.60(+12.73%)
Jan 08, 2003 21.03 21.16 20.32 20.40 963,711 -1.12(-5.20%)
Jan 07, 2003 22.03 22.07 21.42 21.52 512,466 -0.51(-2.32%)
Jan 06, 2003 21.70 22.24 21.70 22.03 485,972 +0.22(+1.00%)
Jan 03, 2003 21.84 22.07 21.52 21.81 359,623 -0.03(-0.13%)
Jan 02, 2003 21.32 21.88 21.20 21.84 457,789 +0.65(+3.09%)
Dec 31, 2002 21.32 21.41 21.03 21.18 349,279 -0.14(-0.67%)
Dec 30, 2002 21.13 21.33 21.03 21.33 288,902 +0.38(+1.81%)
Dec 27, 2002 21.17 21.60 20.85 20.95 264,413 -0.56(-2.60%)
Dec 26, 2002 21.13 21.79 21.13 21.51 312,440 +0.41(+1.93%)
Dec 24, 2002 21.10 21.38 21.03 21.10 120,754 -0.04(-0.18%)
Dec 23, 2002 21.13 21.34 20.86 21.14 318,352 -0.12(-0.58%)
Dec 20, 2002 20.94 21.38 20.78 21.26 523,549 +0.46(+2.23%)
Dec 19, 2002 20.65 21.07 20.56 20.80 575,482 +0.14(+0.69%)
Dec 18, 2002 20.83 20.84 20.61 20.65 463,278 -0.18(-0.86%)
Dec 17, 2002 21.11 21.69 20.73 20.83 599,443 -0.27(-1.30%)
Dec 16, 2002 21.60 21.61 20.93 21.11 559,121 -0.49(-2.28%)
Dec 13, 2002 21.70 21.79 21.51 21.60 292,068 -0.28(-1.30%)
Dec 12, 2002 22.03 22.22 21.79 21.88 474,361 -0.05(-0.22%)
Dec 11, 2002 21.60 22.22 21.51 21.93 620,659 +0.05(+0.22%)
Dec 10, 2002 20.23 22.07 20.23 21.88 1,443,139 +1.70(+8.40%)
Dec 09, 2002 22.75 22.75 19.33 20.19 3,662,842 -2.55(-11.21%)
Dec 06, 2002 23.66 23.66 20.98 22.74 3,128,104 -0.91(-3.85%)
Dec 05, 2002 25.01 25.01 23.50 23.65 1,834,535 -3.21(-11.96%)
Dec 04, 2002 27.56 27.56 26.80 26.86 398,890 -0.71(-2.58%)
Dec 03, 2002 27.72 28.18 27.00 27.57 311,807 -0.24(-0.85%)
Dec 02, 2002 28.33 28.71 27.27 27.81 379,045 -0.11(-0.41%)
Nov 29, 2002 28.06 28.42 27.91 27.92 128,248 -0.13(-0.47%)
Nov 27, 2002 27.14 28.38 27.14 28.05 302,202 +1.05(+3.89%)
Nov 26, 2002 27.48 27.65 26.93 27.00 416,834 -0.48(-1.76%)
Nov 25, 2002 27.39 27.70 27.09 27.48 274,863 +0.19(+0.69%)
Nov 22, 2002 27.19 27.68 26.91 27.29 382,317 -0.13(-0.48%)
Nov 21, 2002 26.11 27.43 25.96 27.43 654,331 +1.32(+5.04%)
Nov 20, 2002 25.39 26.11 25.38 26.11 753,763 +0.58(+2.26%)
Nov 19, 2002 26.20 26.20 25.53 25.53 171,209 -0.67(-2.57%)
Nov 18, 2002 26.28 26.95 25.96 26.20 357,829 -0.04(-0.14%)
Nov 15, 2002 25.98 26.53 25.81 26.24 369,440 +0.18(+0.69%)
Nov 14, 2002 25.15 26.28 25.15 26.06 274,863 +1.21(+4.88%)
Nov 13, 2002 24.93 25.49 24.64 24.85 388,440 -0.10(-0.42%)
Nov 12, 2002 24.68 25.56 24.68 24.95 573,371 +0.65(+2.69%)
Nov 11, 2002 25.11 25.25 24.25 24.30 447,761 -0.99(-3.90%)
Nov 08, 2002 26.10 26.10 25.11 25.29 668,898 -0.81(-3.12%)
Nov 07, 2002 26.05 26.43 25.63 26.10 872,301 +0.76(+2.99%)
Nov 06, 2002 27.28 27.29 24.99 25.34 1,965,211 -2.50(-8.98%)
Nov 05, 2002 29.27 29.51 27.83 27.84 1,067,154 -3.32(-10.64%)
Nov 04, 2002 31.50 31.61 30.79 31.16 727,164 -0.45(-1.41%)
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.