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 (%)
Nov 28, 2003 16.66 16.82 16.65 16.77 117,482 +0.11(+0.68%)
Nov 26, 2003 16.82 16.86 16.49 16.65 229,580 -0.21(-1.24%)
Nov 25, 2003 16.52 16.96 16.50 16.86 717,136 +0.25(+1.48%)
Nov 24, 2003 16.44 16.66 16.29 16.62 442,272 +0.39(+2.39%)
Nov 21, 2003 16.25 16.32 16.09 16.23 368,701 +0.17(+1.06%)
Nov 20, 2003 16.28 16.33 16.07 16.06 324,685 -0.22(-1.34%)
Nov 19, 2003 15.66 16.30 15.66 16.28 502,649 +0.26(+1.60%)
Nov 18, 2003 16.47 16.50 15.88 16.02 241,297 -0.34(-2.08%)
Nov 17, 2003 16.34 16.40 16.15 16.36 412,084 -0.40(-2.37%)
Nov 14, 2003 17.30 17.41 16.70 16.76 412,084 -0.43(-2.48%)
Nov 13, 2003 17.64 17.66 17.13 17.19 403,323 -0.53(-2.99%)
Nov 12, 2003 17.62 17.91 17.54 17.72 279,402 +0.24(+1.36%)
Nov 11, 2003 17.48 17.67 17.45 17.48 463,911 -0.05(-0.27%)
Nov 10, 2003 18.19 18.19 17.28 17.53 947,878 -1.04(-5.61%)
Nov 07, 2003 19.15 19.15 18.55 18.57 518,377 -0.24(-1.26%)
Nov 06, 2003 18.64 18.81 18.45 18.81 207,942 +0.16(+0.86%)
Nov 05, 2003 18.80 18.90 18.43 18.64 234,225 -0.26(-1.35%)
Nov 04, 2003 18.80 18.95 18.72 18.90 458,142 -0.03(-0.15%)
Nov 03, 2003 18.81 18.99 18.83 18.93 177,198 +0.11(+0.60%)
Oct 31, 2003 18.94 19.02 18.81 18.81 209,947 +0.12(+0.66%)
Oct 30, 2003 19.07 19.07 18.65 18.69 298,507 -0.38(-1.99%)
Oct 29, 2003 19.04 19.09 18.95 19.07 306,424 -0.05(-0.25%)
Oct 28, 2003 18.27 19.14 18.19 19.12 433,300 +0.93(+5.10%)
Oct 27, 2003 18.22 18.69 18.09 18.19 476,789 -0.02(-0.10%)
Oct 24, 2003 18.57 18.57 17.98 18.21 347,485 -0.45(-2.39%)
Oct 23, 2003 18.26 18.81 18.17 18.65 252,908 +0.26(+1.39%)
Oct 22, 2003 19.45 19.45 18.21 18.40 709,431 -1.29(-6.54%)
Oct 21, 2003 19.69 19.76 19.30 19.69 303,996 -0.02(-0.10%)
Oct 20, 2003 19.31 19.73 19.12 19.71 613,376 +0.72(+3.79%)
Oct 17, 2003 19.14 19.19 18.87 18.99 460,639 +0.02(+0.10%)
Oct 16, 2003 19.48 19.49 18.88 18.97 739,725 -0.51(-2.63%)
Oct 15, 2003 19.47 19.63 19.27 19.48 451,033 +0.07(+0.34%)
Oct 14, 2003 19.61 19.61 19.33 19.41 555,638 -0.20(-1.01%)
Oct 13, 2003 19.29 19.89 19.29 19.61 394,773 +0.26(+1.32%)
Oct 10, 2003 19.20 19.47 18.99 19.36 369,862 +0.24(+1.24%)
Oct 09, 2003 19.23 19.54 18.95 19.12 611,476 +0.03(+0.15%)
Oct 08, 2003 18.49 19.05 18.49 19.09 1,323,757 +0.77(+4.19%)
Oct 07, 2003 18.01 18.30 17.83 18.32 589,099 +0.31(+1.74%)
Oct 06, 2003 18.14 18.24 17.69 18.01 1,058,288 -0.81(-4.33%)
Oct 03, 2003 18.81 18.81 18.71 18.82 527,983 +0.40(+2.16%)
Oct 02, 2003 18.48 18.53 18.43 18.43 267,369 -0.09(-0.51%)
Oct 01, 2003 18.00 18.52 17.84 18.52 357,829 +0.35(+1.93%)
Sep 30, 2003 18.19 18.27 17.83 18.17 476,894 -0.17(-0.93%)
Sep 29, 2003 18.19 18.52 18.19 18.34 864,807 +0.15(+0.83%)
Sep 26, 2003 18.45 18.45 18.05 18.19 452,300 -0.28(-1.54%)
Sep 25, 2003 18.33 18.80 18.29 18.47 874,623 -0.70(-3.66%)
Sep 24, 2003 20.01 20.13 19.17 19.17 728,536 -0.83(-4.17%)
Sep 23, 2003 18.68 20.11 18.59 20.01 1,691,931 +1.23(+6.56%)
Sep 22, 2003 17.91 18.99 17.57 18.78 1,358,484 +0.78(+4.32%)
Sep 19, 2003 18.00 18.06 17.91 18.00 540,755 -0.09(-0.52%)
Sep 18, 2003 17.62 18.22 17.53 18.09 512,783 +0.70(+4.03%)
Sep 17, 2003 17.88 17.95 17.30 17.39 316,557 -0.58(-3.22%)
Sep 16, 2003 17.62 18.06 17.43 17.97 658,870 +0.62(+3.55%)
Sep 15, 2003 17.29 17.54 17.21 17.36 280,880 +0.11(+0.66%)
Sep 12, 2003 17.13 17.42 17.01 17.24 372,290 +0.19(+1.11%)
Sep 11, 2003 16.53 17.08 16.34 17.05 1,296,630 +1.42(+9.09%)
Sep 10, 2003 16.48 16.49 15.57 15.63 650,531 -0.92(-5.55%)
Sep 09, 2003 17.05 17.05 16.36 16.55 918,639 -0.74(-4.27%)
Sep 08, 2003 17.17 17.53 17.16 17.29 230,741 +0.08(+0.44%)
Sep 05, 2003 17.72 17.72 17.05 17.21 550,466 -0.50(-2.83%)
Sep 04, 2003 17.91 17.95 17.38 17.72 168,887 -0.19(-1.06%)
Sep 03, 2003 17.76 18.05 17.71 17.91 318,774 +0.25(+1.40%)
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.