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 29, 2004 15.50 15.62 15.36 15.40 359,900 -0.06(-0.39%)
Oct 28, 2004 15.40 15.90 15.26 15.46 589,700 +0.46(+3.07%)
Oct 27, 2004 14.80 15.12 14.80 15.00 284,400 +0.18(+1.21%)
Oct 26, 2004 14.55 14.84 14.32 14.82 187,900 +0.22(+1.51%)
Oct 25, 2004 14.60 14.85 14.45 14.60 226,100 -0.05(-0.34%)
Oct 22, 2004 14.90 14.95 14.64 14.65 191,100 -0.21(-1.41%)
Oct 21, 2004 14.50 14.94 14.50 14.86 149,100 +0.28(+1.92%)
Oct 20, 2004 14.52 14.65 14.49 14.58 216,400 -0.11(-0.75%)
Oct 19, 2004 14.80 14.95 14.60 14.69 216,400 -0.03(-0.20%)
Oct 18, 2004 14.70 14.82 14.51 14.72 218,500 -0.08(-0.54%)
Oct 15, 2004 14.88 14.90 14.70 14.80 423,200 -0.08(-0.54%)
Oct 14, 2004 15.20 15.21 14.80 14.88 227,600 -0.32(-2.11%)
Oct 13, 2004 15.35 15.49 15.09 15.20 282,600 -0.12(-0.78%)
Oct 12, 2004 15.20 15.39 15.10 15.32 160,700 +0.06(+0.39%)
Oct 11, 2004 15.25 15.40 15.21 15.26 142,600 +0.07(+0.46%)
Oct 08, 2004 15.30 15.44 15.18 15.19 163,700 -0.16(-1.04%)
Oct 07, 2004 15.45 15.45 15.19 15.35 131,500 -0.04(-0.26%)
Oct 06, 2004 15.25 15.39 15.06 15.39 236,600 +0.15(+0.98%)
Oct 05, 2004 15.35 15.47 15.20 15.24 259,000 -0.10(-0.65%)
Oct 04, 2004 15.41 15.58 15.30 15.34 591,300 -0.07(-0.45%)
Oct 01, 2004 15.40 15.53 15.30 15.41 282,500 +0.11(+0.72%)
Sep 30, 2004 15.09 15.30 15.00 15.30 323,800 +0.24(+1.59%)
Sep 29, 2004 14.97 15.14 14.85 15.06 409,000 +0.11(+0.74%)
Sep 28, 2004 14.92 15.09 14.66 14.95 331,000 +0.04(+0.27%)
Sep 27, 2004 14.95 15.00 14.73 14.91 296,500 -0.14(-0.93%)
Sep 24, 2004 14.76 15.05 14.74 15.05 380,100 +0.29(+1.96%)
Sep 23, 2004 14.56 14.78 14.53 14.76 293,000 +0.30(+2.07%)
Sep 22, 2004 14.45 14.72 14.22 14.46 452,700 +0.01(+0.07%)
Sep 21, 2004 14.17 14.51 14.15 14.45 727,300 +0.31(+2.19%)
Sep 20, 2004 14.20 14.39 14.09 14.14 342,300 -0.12(-0.84%)
Sep 17, 2004 14.52 14.54 14.26 14.26 440,300 -0.23(-1.59%)
Sep 16, 2004 14.48 14.63 14.42 14.49 274,700 +0.01(+0.07%)
Sep 15, 2004 14.90 14.90 14.43 14.48 400,900 -0.34(-2.29%)
Sep 14, 2004 14.90 14.97 14.72 14.82 559,500 -0.28(-1.85%)
Sep 13, 2004 15.10 15.15 14.72 15.10 970,500 +0.93(+6.56%)
Sep 10, 2004 14.00 14.40 13.90 14.17 685,900 +0.57(+4.19%)
Sep 09, 2004 13.47 13.70 13.35 13.60 279,800 +0.08(+0.59%)
Sep 08, 2004 13.95 14.00 13.51 13.52 261,800 -0.43(-3.08%)
Sep 07, 2004 13.71 13.99 13.71 13.95 144,600 +0.29(+2.12%)
Sep 03, 2004 13.97 14.15 13.64 13.66 214,400 -0.30(-2.15%)
Sep 02, 2004 13.83 14.00 13.64 13.96 180,400 +0.15(+1.09%)
Sep 01, 2004 13.73 14.14 13.62 13.81 211,100 +0.08(+0.58%)
Aug 31, 2004 13.84 14.05 13.62 13.73 276,400 -0.11(-0.79%)
Aug 30, 2004 14.36 14.47 13.81 13.84 360,300 -0.62(-4.29%)
Aug 27, 2004 14.40 14.53 14.28 14.46 129,400 +0.10(+0.70%)
Aug 26, 2004 14.40 14.45 14.26 14.36 306,100 -0.11(-0.76%)
Aug 25, 2004 14.20 14.50 14.06 14.47 276,600 +0.25(+1.76%)
Aug 24, 2004 13.97 14.22 13.80 14.22 450,700 +0.37(+2.67%)
Aug 23, 2004 13.78 13.88 13.74 13.85 219,100 +0.07(+0.51%)
Aug 20, 2004 13.61 13.79 13.51 13.78 286,100 +0.25(+1.85%)
Aug 19, 2004 13.36 13.67 13.28 13.53 244,900 +0.07(+0.52%)
Aug 18, 2004 13.30 13.58 13.12 13.46 592,500 +0.16(+1.20%)
Aug 17, 2004 13.10 13.35 13.00 13.30 431,800 +0.27(+2.07%)
Aug 16, 2004 12.68 13.03 12.68 13.03 296,500 +0.43(+3.41%)
Aug 13, 2004 12.74 12.87 12.51 12.60 198,700 -0.05(-0.40%)
Aug 12, 2004 12.77 12.93 12.60 12.65 229,100 -0.22(-1.71%)
Aug 11, 2004 12.89 12.97 12.55 12.87 193,500 -0.01(-0.08%)
Aug 10, 2004 12.62 12.96 12.59 12.88 215,100 +0.38(+3.04%)
Aug 09, 2004 12.67 12.76 12.41 12.50 270,400 -0.17(-1.34%)
Aug 06, 2004 12.55 12.81 12.42 12.67 300,400 +0.06(+0.48%)
Aug 05, 2004 12.85 12.91 12.48 12.61 328,200 -0.26(-2.02%)
Aug 04, 2004 12.66 12.90 12.64 12.87 306,600 +0.18(+1.42%)
Aug 03, 2004 12.94 13.04 12.60 12.69 378,700 -0.31(-2.38%)
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.