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 (%)
Feb 28, 2003 12.60 12.86 12.53 12.59 289,800 +0.08(+0.64%)
Feb 27, 2003 12.40 12.65 12.27 12.51 568,800 -0.06(-0.48%)
Feb 26, 2003 13.08 13.09 12.40 12.57 377,100 -0.51(-3.90%)
Feb 25, 2003 12.90 13.10 12.43 13.08 627,600 +0.18(+1.40%)
Feb 24, 2003 13.10 13.20 12.81 12.90 439,300 -0.32(-2.42%)
Feb 21, 2003 13.24 13.41 13.04 13.22 433,300 -0.02(-0.15%)
Feb 20, 2003 13.55 13.64 13.24 13.24 485,900 -0.31(-2.29%)
Feb 19, 2003 13.20 14.00 13.20 13.55 500,200 +0.54(+4.15%)
Feb 18, 2003 13.18 13.64 12.75 13.01 1,604,600 -0.17(-1.29%)
Feb 14, 2003 13.96 13.96 13.16 13.18 1,899,500 -0.77(-5.52%)
Feb 13, 2003 14.75 14.75 13.60 13.95 1,881,300 -0.79(-5.36%)
Feb 12, 2003 15.35 15.42 14.67 14.74 949,100 -0.61(-3.97%)
Feb 11, 2003 15.94 15.94 15.00 15.35 1,744,600 -0.59(-3.70%)
Feb 10, 2003 16.18 16.43 15.80 15.94 552,000 -0.49(-2.98%)
Feb 07, 2003 16.65 16.87 16.30 16.43 356,500 -0.06(-0.36%)
Feb 06, 2003 16.83 16.92 16.30 16.49 408,100 -0.37(-2.19%)
Feb 05, 2003 17.15 17.48 16.80 16.86 520,500 -0.14(-0.82%)
Feb 04, 2003 17.11 17.21 16.91 17.00 586,100 -0.11(-0.64%)
Feb 03, 2003 16.95 17.59 16.95 17.11 462,000 +0.10(+0.59%)
Jan 31, 2003 16.92 17.23 16.88 17.01 387,500 +0.10(+0.59%)
Jan 30, 2003 17.65 17.75 16.77 16.91 303,800 -0.72(-4.08%)
Jan 29, 2003 17.28 17.85 16.95 17.63 441,100 +0.35(+2.03%)
Jan 28, 2003 17.36 17.39 16.74 17.28 561,100 -0.05(-0.29%)
Jan 27, 2003 17.33 17.50 17.12 17.33 734,800 -0.25(-1.42%)
Jan 24, 2003 18.48 18.49 17.48 17.58 752,200 -0.90(-4.87%)
Jan 23, 2003 17.10 18.66 17.00 18.48 2,610,400 -2.74(-12.91%)
Jan 22, 2003 21.45 21.45 21.05 21.22 299,500 -0.23(-1.07%)
Jan 21, 2003 22.40 22.40 21.31 21.45 379,700 -1.09(-4.84%)
Jan 17, 2003 22.79 22.87 22.40 22.54 272,800 -0.36(-1.57%)
Jan 16, 2003 22.95 23.22 22.87 22.90 561,100 -0.03(-0.13%)
Jan 15, 2003 23.60 23.65 22.93 22.93 360,400 -0.58(-2.47%)
Jan 14, 2003 23.32 23.53 23.27 23.51 233,500 +0.16(+0.69%)
Jan 13, 2003 23.60 23.79 23.23 23.35 612,600 -0.32(-1.35%)
Jan 10, 2003 23.75 24.25 23.55 23.67 608,600 -0.60(-2.47%)
Jan 09, 2003 22.50 24.70 22.50 24.27 1,165,900 +2.74(+12.73%)
Jan 08, 2003 22.20 22.34 21.45 21.53 913,000 -1.18(-5.20%)
Jan 07, 2003 23.25 23.30 22.61 22.71 485,500 -0.54(-2.32%)
Jan 06, 2003 22.90 23.48 22.90 23.25 460,400 +0.23(+1.00%)
Jan 03, 2003 23.05 23.30 22.71 23.02 340,700 -0.03(-0.13%)
Jan 02, 2003 22.50 23.09 22.38 23.05 433,700 +0.69(+3.09%)
Dec 31, 2002 22.50 22.60 22.20 22.36 330,900 -0.15(-0.67%)
Dec 30, 2002 22.30 22.51 22.20 22.51 273,700 +0.40(+1.81%)
Dec 27, 2002 22.35 22.80 22.01 22.11 250,500 -0.59(-2.60%)
Dec 26, 2002 22.30 23.00 22.30 22.70 296,000 +0.43(+1.93%)
Dec 24, 2002 22.27 22.57 22.20 22.27 114,400 -0.04(-0.18%)
Dec 23, 2002 22.30 22.52 22.02 22.31 301,600 -0.13(-0.58%)
Dec 20, 2002 22.10 22.57 21.93 22.44 496,000 +0.49(+2.23%)
Dec 19, 2002 21.80 22.24 21.70 21.95 545,200 +0.15(+0.69%)
Dec 18, 2002 21.99 22.00 21.75 21.80 438,900 -0.19(-0.86%)
Dec 17, 2002 22.28 22.89 21.88 21.99 567,900 -0.29(-1.30%)
Dec 16, 2002 22.80 22.81 22.09 22.28 529,700 -0.52(-2.28%)
Dec 13, 2002 22.90 23.00 22.70 22.80 276,700 -0.30(-1.30%)
Dec 12, 2002 23.25 23.45 23.00 23.10 449,400 -0.05(-0.22%)
Dec 11, 2002 22.80 23.45 22.70 23.15 588,000 +0.05(+0.22%)
Dec 10, 2002 21.35 23.30 21.35 23.10 1,367,200 +1.79(+8.40%)
Dec 09, 2002 24.01 24.01 20.40 21.31 3,470,100 -2.69(-11.21%)
Dec 06, 2002 24.97 24.97 22.14 24.00 2,963,500 -0.96(-3.85%)
Dec 05, 2002 26.40 26.40 24.80 24.96 1,738,000 -3.39(-11.96%)
Dec 04, 2002 29.09 29.09 28.29 28.35 377,900 -0.75(-2.58%)
Dec 03, 2002 29.26 29.74 28.50 29.10 295,400 -0.25(-0.85%)
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.