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 29, 2008 45.80 46.00 43.99 44.13 774,533 -2.06(-4.45%)
Feb 28, 2008 46.95 46.98 45.58 46.18 611,182 -1.00(-2.13%)
Feb 27, 2008 46.74 47.59 46.23 47.19 866,784 +0.39(+0.83%)
Feb 26, 2008 46.33 47.51 46.33 46.80 866,554 +0.29(+0.63%)
Feb 25, 2008 45.76 46.83 45.51 46.51 905,635 +0.80(+1.74%)
Feb 22, 2008 45.01 45.73 44.84 45.71 989,542 +0.84(+1.88%)
Feb 21, 2008 45.48 46.09 44.81 44.87 869,398 -0.57(-1.25%)
Feb 20, 2008 43.36 45.64 43.32 45.44 1,423,359 +1.96(+4.51%)
Feb 19, 2008 44.37 44.38 43.36 43.48 690,094 -0.35(-0.80%)
Feb 18, 2008 43.86 44.22 43.25 43.83 0 +0.00(+0.00%)
Feb 15, 2008 43.86 44.22 43.25 43.83 687,944 -0.32(-0.73%)
Feb 14, 2008 44.09 44.38 43.55 44.15 986,483 -0.02(-0.04%)
Feb 13, 2008 43.91 44.28 43.23 44.17 678,473 +0.30(+0.69%)
Feb 12, 2008 44.33 44.94 43.43 43.86 1,037,079 -0.37(-0.84%)
Feb 11, 2008 43.86 44.60 43.58 44.23 859,899 +0.27(+0.62%)
Feb 08, 2008 43.11 44.46 42.85 43.96 1,596,880 +0.62(+1.42%)
Feb 07, 2008 42.64 43.96 42.64 43.34 1,270,720 +0.25(+0.57%)
Feb 06, 2008 43.58 44.44 42.96 43.10 1,104,303 -0.32(-0.74%)
Feb 05, 2008 43.43 43.99 43.21 43.42 2,347,900 -0.63(-1.44%)
Feb 04, 2008 43.81 44.75 43.81 44.05 1,904,585 +0.00(+0.00%)
Feb 01, 2008 44.42 44.74 43.96 44.05 1,551,138 -0.37(-0.83%)
Jan 31, 2008 45.00 45.45 43.56 44.42 2,334,413 +1.62(+3.78%)
Jan 30, 2008 42.78 44.20 41.95 42.80 1,077,049 -0.21(-0.48%)
Jan 29, 2008 44.74 45.02 41.97 43.01 944,422 -1.49(-3.34%)
Jan 28, 2008 42.06 44.76 41.72 44.50 673,629 +2.56(+6.10%)
Jan 25, 2008 42.87 43.49 41.57 41.94 557,263 -0.63(-1.49%)
Jan 24, 2008 41.57 43.01 41.42 42.58 532,852 +1.18(+2.86%)
Jan 23, 2008 38.95 41.52 38.92 41.39 788,566 +1.47(+3.68%)
Jan 22, 2008 36.19 40.25 35.95 39.92 1,159,634 +1.34(+3.46%)
Jan 21, 2008 39.08 39.56 38.08 38.59 0 +0.00(+0.00%)
Jan 18, 2008 39.08 39.56 38.08 38.59 739,621 -0.22(-0.56%)
Jan 17, 2008 40.78 41.42 38.68 38.80 849,712 -1.93(-4.74%)
Jan 16, 2008 39.13 41.66 39.13 40.74 795,062 +1.22(+3.09%)
Jan 15, 2008 41.46 41.58 39.47 39.52 939,117 -2.25(-5.38%)
Jan 14, 2008 42.54 42.67 41.43 41.76 639,448 -0.27(-0.63%)
Jan 11, 2008 42.04 42.69 41.32 42.03 705,103 -0.46(-1.09%)
Jan 10, 2008 41.12 43.57 37.05 42.49 1,891,772 -1.10(-2.52%)
Jan 09, 2008 44.62 44.62 41.82 43.59 2,142,636 -3.03(-6.50%)
Jan 08, 2008 47.24 47.70 46.62 46.62 1,047,550 -0.23(-0.49%)
Jan 07, 2008 46.04 47.53 45.46 46.85 1,467,944 +1.38(+3.04%)
Jan 04, 2008 44.81 45.76 44.25 45.46 1,332,518 +1.35(+3.07%)
Jan 03, 2008 44.67 44.69 43.53 44.11 589,943 -0.65(-1.46%)
Jan 02, 2008 44.91 45.58 44.18 44.76 384,006 -0.32(-0.71%)
Jan 01, 2008 44.45 45.63 44.34 45.09 0 +0.00(+0.00%)
Dec 31, 2007 44.45 45.63 44.34 45.09 257,447 +0.20(+0.44%)
Dec 28, 2007 44.91 45.75 44.62 44.89 357,793 +0.27(+0.59%)
Dec 27, 2007 45.99 45.99 44.46 44.62 382,002 -1.34(-2.91%)
Dec 26, 2007 46.07 46.14 44.83 45.96 298,732 +0.10(+0.23%)
Dec 24, 2007 45.19 46.13 44.73 45.85 193,011 +0.71(+1.57%)
Dec 21, 2007 43.62 45.25 43.44 45.14 749,683 +1.79(+4.13%)
Dec 20, 2007 43.63 43.70 42.51 43.35 399,316 -0.13(-0.30%)
Dec 19, 2007 42.96 43.71 42.48 43.48 414,195 +0.48(+1.12%)
Dec 18, 2007 43.07 43.51 42.42 43.00 437,734 +0.17(+0.40%)
Dec 17, 2007 43.50 43.54 42.66 42.83 585,721 -0.83(-1.91%)
Dec 14, 2007 43.12 44.33 43.11 43.66 600,604 +0.20(+0.46%)
Dec 13, 2007 42.68 43.64 42.33 43.47 527,370 +0.04(+0.09%)
Dec 12, 2007 42.92 43.86 42.92 43.43 738,261 +0.96(+2.25%)
Dec 11, 2007 44.56 44.89 42.22 42.47 714,604 -2.36(-5.26%)
Dec 10, 2007 43.40 45.02 43.40 44.83 1,023,655 +1.43(+3.30%)
Dec 07, 2007 44.18 44.39 42.95 43.40 589,613 -0.79(-1.78%)
Dec 06, 2007 42.79 44.27 42.79 44.19 548,988 +1.34(+3.12%)
Dec 05, 2007 42.96 43.38 42.19 42.85 431,506 +0.25(+0.58%)
Dec 04, 2007 42.66 43.56 42.17 42.60 588,993 -0.09(-0.20%)
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.