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 (%)
Oct 31, 2008 20.20 20.55 19.76 20.41 362,436 -0.22(-1.07%)
Oct 30, 2008 22.94 22.94 20.46 20.63 579,944 -1.78(-7.94%)
Oct 29, 2008 23.20 23.69 22.13 22.41 527,777 -0.89(-3.82%)
Oct 28, 2008 21.07 23.39 20.40 23.30 520,398 +2.55(+12.29%)
Oct 27, 2008 20.41 21.66 20.41 20.75 331,138 -0.04(-0.19%)
Oct 24, 2008 20.57 21.70 20.57 20.79 571,894 -0.71(-3.30%)
Oct 23, 2008 23.41 23.87 20.65 21.50 731,693 -2.11(-8.94%)
Oct 22, 2008 24.50 24.95 23.15 23.61 462,549 -1.28(-5.14%)
Oct 21, 2008 23.98 26.15 23.98 24.89 633,340 +0.45(+1.84%)
Oct 20, 2008 24.61 25.30 24.00 24.44 544,008 +0.00(+0.00%)
Oct 17, 2008 22.72 25.10 22.72 24.44 0 +1.15(+4.94%)
Oct 16, 2008 22.86 23.70 22.00 23.29 825,086 +0.58(+2.55%)
Oct 15, 2008 23.88 24.62 22.44 22.71 747,817 -1.44(-5.96%)
Oct 14, 2008 24.66 25.55 23.65 24.15 545,767 -0.10(-0.41%)
Oct 13, 2008 23.19 24.44 21.94 24.25 719,801 +1.92(+8.60%)
Oct 10, 2008 21.00 23.01 20.46 22.33 1,125,069 +0.21(+0.95%)
Oct 09, 2008 24.34 25.08 22.12 22.12 1,208,625 -2.57(-10.41%)
Oct 08, 2008 30.14 30.14 23.99 24.69 447,730 -2.61(-9.56%)
Oct 07, 2008 27.71 28.67 27.30 27.30 338,017 -0.30(-1.09%)
Oct 06, 2008 25.72 28.59 25.72 27.60 257,228 -0.22(-0.79%)
Oct 03, 2008 29.25 29.78 27.82 27.82 0 -1.04(-3.60%)
Oct 02, 2008 30.00 30.57 28.85 28.86 264,995 -1.40(-4.63%)
Oct 01, 2008 30.03 31.03 29.81 30.26 318,552 -0.17(-0.56%)
Sep 30, 2008 30.75 33.12 29.87 30.43 318,597 +0.32(+1.06%)
Sep 29, 2008 32.25 32.89 29.77 30.11 236,388 -2.69(-8.20%)
Sep 26, 2008 30.70 33.00 30.25 32.80 0 +1.58(+5.06%)
Sep 25, 2008 31.40 32.30 30.78 31.22 339,393 +0.10(+0.32%)
Sep 24, 2008 33.75 33.75 31.00 31.12 363,169 -2.10(-6.32%)
Sep 23, 2008 34.01 35.69 33.17 33.22 502,522 -0.87(-2.55%)
Sep 22, 2008 35.46 35.46 33.61 34.09 305,581 -1.66(-4.64%)
Sep 19, 2008 35.70 36.33 30.71 35.75 0 +5.24(+17.17%)
Sep 18, 2008 29.48 30.56 27.28 30.51 1,479,212 +1.47(+5.06%)
Sep 17, 2008 30.69 30.84 27.98 29.04 1,615,079 -0.81(-2.71%)
Sep 16, 2008 29.19 30.03 28.69 29.85 1,116,002 -0.17(-0.57%)
Sep 15, 2008 29.81 31.37 29.35 30.02 949,642 -0.05(-0.17%)
Sep 12, 2008 29.36 30.50 29.20 30.07 0 +0.42(+1.42%)
Sep 11, 2008 28.80 30.04 28.69 29.65 811,537 +0.52(+1.79%)
Sep 10, 2008 30.16 30.16 28.84 29.13 734,727 -0.31(-1.05%)
Sep 09, 2008 30.24 31.05 29.44 29.44 1,449,834 -1.63(-5.25%)
Sep 08, 2008 31.47 32.50 29.45 31.07 1,620,906 -1.40(-4.31%)
Sep 05, 2008 33.20 33.32 31.60 32.47 0 -0.93(-2.78%)
Sep 04, 2008 33.50 34.05 33.21 33.40 614,126 -0.60(-1.76%)
Sep 03, 2008 34.03 34.69 33.69 34.00 946,147 -0.17(-0.50%)
Sep 02, 2008 32.53 34.40 32.18 34.17 1,117,028 +2.17(+6.78%)
Aug 29, 2008 31.07 32.30 31.07 32.00 0 +0.73(+2.33%)
Aug 28, 2008 29.69 31.27 29.50 31.27 502,447 +1.75(+5.93%)
Aug 27, 2008 30.39 30.60 29.31 29.52 737,683 -0.96(-3.15%)
Aug 26, 2008 30.10 31.19 29.88 30.48 533,023 +0.25(+0.83%)
Aug 25, 2008 29.78 30.87 29.34 30.23 694,021 +0.21(+0.70%)
Aug 22, 2008 29.99 30.39 29.46 30.02 0 +0.35(+1.18%)
Aug 21, 2008 29.33 29.94 29.00 29.67 503,065 -0.18(-0.60%)
Aug 20, 2008 29.70 30.36 29.00 29.85 492,614 +0.36(+1.22%)
Aug 19, 2008 30.24 30.55 29.13 29.49 666,208 -1.15(-3.75%)
Aug 18, 2008 31.44 32.03 30.51 30.64 452,798 -1.39(-4.34%)
Aug 15, 2008 32.31 32.94 31.40 32.03 0 -0.37(-1.14%)
Aug 14, 2008 31.56 33.01 31.56 32.40 610,275 +0.85(+2.69%)
Aug 13, 2008 31.39 32.11 30.84 31.55 637,024 -0.07(-0.22%)
Aug 12, 2008 32.68 33.12 31.41 31.62 803,624 -1.22(-3.71%)
Aug 11, 2008 30.73 33.81 30.67 32.84 1,113,275 +2.19(+7.15%)
Aug 08, 2008 29.68 30.84 28.96 30.65 1,137,484 +0.49(+1.62%)
Aug 07, 2008 30.62 31.25 30.07 30.16 459,573 -0.84(-2.71%)
Aug 06, 2008 30.69 31.25 30.29 31.00 613,137 -0.34(-1.08%)
Aug 05, 2008 28.85 31.40 28.85 31.34 1,097,365 +2.48(+8.59%)
Aug 04, 2008 30.28 30.69 28.65 28.86 570,466 -1.55(-5.10%)
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.