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 (%)
Mar 31, 2006 49.80 50.27 49.05 49.80 304,300 +0.00(+0.00%)
Mar 30, 2006 50.40 51.00 49.63 49.80 395,600 -0.45(-0.90%)
Mar 29, 2006 48.51 50.47 48.34 50.25 391,600 +1.99(+4.12%)
Mar 28, 2006 48.65 49.14 48.15 48.26 324,700 -0.54(-1.11%)
Mar 27, 2006 48.50 48.92 48.29 48.80 296,500 +0.34(+0.70%)
Mar 24, 2006 48.20 48.68 47.75 48.46 477,100 +0.22(+0.46%)
Mar 23, 2006 48.98 48.98 48.06 48.24 585,500 -0.71(-1.45%)
Mar 22, 2006 49.33 49.50 48.29 48.95 743,700 -0.48(-0.97%)
Mar 21, 2006 50.18 50.88 49.38 49.43 551,400 -0.75(-1.49%)
Mar 20, 2006 51.00 51.10 49.35 50.18 907,900 -0.79(-1.55%)
Mar 17, 2006 50.75 51.23 50.40 50.97 570,000 +0.62(+1.23%)
Mar 16, 2006 50.86 51.59 50.09 50.35 450,200 -0.26(-0.51%)
Mar 15, 2006 50.45 51.06 49.61 50.61 501,300 +0.26(+0.52%)
Mar 14, 2006 51.33 51.65 49.76 50.35 833,500 -0.85(-1.66%)
Mar 13, 2006 52.52 52.52 50.30 51.20 1,137,300 +1.70(+3.43%)
Mar 10, 2006 47.69 49.67 47.69 49.50 847,900 +1.89(+3.97%)
Mar 09, 2006 46.40 48.05 46.20 47.61 689,300 +1.35(+2.92%)
Mar 08, 2006 46.50 47.49 45.58 46.26 574,200 -0.34(-0.73%)
Mar 07, 2006 48.15 48.15 46.14 46.60 817,400 -1.72(-3.56%)
Mar 06, 2006 49.90 49.96 48.24 48.32 777,700 -0.33(-0.68%)
Mar 03, 2006 47.82 49.51 47.81 48.65 403,700 +0.83(+1.74%)
Mar 02, 2006 48.20 48.73 47.52 47.82 344,000 -0.23(-0.48%)
Mar 01, 2006 45.70 48.46 45.70 48.05 632,800 +2.57(+5.65%)
Feb 28, 2006 46.68 46.70 44.92 45.48 390,400 -1.20(-2.57%)
Feb 27, 2006 45.88 46.99 45.88 46.68 398,100 +0.91(+1.99%)
Feb 24, 2006 45.25 45.95 45.01 45.77 243,800 +0.45(+0.99%)
Feb 23, 2006 45.05 46.04 44.95 45.32 213,700 +0.23(+0.51%)
Feb 22, 2006 44.30 45.27 44.14 45.09 274,800 +0.87(+1.97%)
Feb 21, 2006 45.55 45.58 44.10 44.22 262,200 -1.14(-2.51%)
Feb 17, 2006 45.76 45.81 44.82 45.36 266,000 -0.34(-0.74%)
Feb 16, 2006 45.50 46.23 45.12 45.70 378,100 +0.42(+0.93%)
Feb 15, 2006 45.00 45.75 44.60 45.28 202,600 +0.30(+0.67%)
Feb 14, 2006 44.57 45.02 43.90 44.98 246,100 +0.43(+0.97%)
Feb 13, 2006 44.92 45.30 44.32 44.55 376,000 -0.02(-0.04%)
Feb 10, 2006 44.80 44.80 43.85 44.57 371,300 -0.24(-0.54%)
Feb 09, 2006 43.50 45.09 43.50 44.81 981,700 +1.86(+4.33%)
Feb 08, 2006 44.00 44.00 42.11 42.95 730,500 -0.96(-2.19%)
Feb 07, 2006 43.64 44.29 43.43 43.91 550,100 +0.27(+0.62%)
Feb 06, 2006 43.80 43.90 42.60 43.64 459,500 +0.07(+0.16%)
Feb 03, 2006 44.10 44.95 43.36 43.57 741,600 -1.12(-2.51%)
Feb 02, 2006 45.72 45.72 43.33 44.69 836,200 -0.78(-1.72%)
Feb 01, 2006 47.00 49.46 45.04 45.47 1,622,300 +0.49(+1.09%)
Jan 31, 2006 44.78 44.98 43.63 44.98 513,400 -0.05(-0.11%)
Jan 30, 2006 44.75 45.16 44.50 45.03 226,100 +0.03(+0.07%)
Jan 27, 2006 45.04 45.40 44.68 45.00 357,000 -0.07(-0.16%)
Jan 26, 2006 43.94 45.21 43.70 45.07 422,400 +1.38(+3.16%)
Jan 25, 2006 42.69 44.00 42.57 43.69 578,800 +1.08(+2.53%)
Jan 24, 2006 41.93 42.77 41.93 42.61 255,500 +0.74(+1.77%)
Jan 23, 2006 41.60 42.31 41.12 41.87 332,900 +0.36(+0.87%)
Jan 20, 2006 43.25 43.25 41.48 41.51 411,400 -1.37(-3.19%)
Jan 19, 2006 41.40 42.97 41.15 42.88 447,900 +1.67(+4.05%)
Jan 18, 2006 40.05 42.17 40.00 41.21 500,800 +0.27(+0.66%)
Jan 17, 2006 41.79 41.79 40.45 40.94 254,800 -0.85(-2.03%)
Jan 13, 2006 41.90 42.38 41.65 41.79 315,800 +0.11(+0.26%)
Jan 12, 2006 41.70 42.06 41.50 41.68 359,500 -0.18(-0.43%)
Jan 11, 2006 46.08 46.08 41.10 41.86 580,700 +0.29(+0.70%)
Jan 10, 2006 39.33 41.72 39.21 41.57 853,900 +2.25(+5.72%)
Jan 09, 2006 38.50 40.09 38.50 39.32 901,000 +2.74(+7.49%)
Jan 06, 2006 35.10 36.62 34.95 36.58 583,600 +1.61(+4.60%)
Jan 05, 2006 35.35 35.35 34.56 34.97 454,400 -0.50(-1.41%)
Jan 04, 2006 35.15 35.74 35.05 35.47 595,100 +0.44(+1.26%)
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.