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 (%)
Apr 30, 2003 13.31 13.59 13.08 13.54 459,478 +0.31(+2.36%)
Apr 29, 2003 13.36 13.56 13.05 13.23 402,373 -0.04(-0.29%)
Apr 28, 2003 12.60 13.36 12.60 13.26 673,542 +0.62(+4.87%)
Apr 25, 2003 12.79 12.84 12.45 12.65 384,112 -0.32(-2.48%)
Apr 24, 2003 12.61 13.26 12.60 12.97 745,108 +0.36(+2.85%)
Apr 23, 2003 12.65 12.65 12.31 12.61 512,677 -0.11(-0.89%)
Apr 22, 2003 12.32 12.79 12.14 12.72 548,882 +0.39(+3.15%)
Apr 21, 2003 12.46 12.53 12.20 12.33 248,052 -0.09(-0.76%)
Apr 17, 2003 12.29 12.45 12.13 12.43 359,940 +0.13(+1.08%)
Apr 16, 2003 13.08 13.08 12.15 12.30 374,823 -0.31(-2.48%)
Apr 15, 2003 12.41 12.65 12.24 12.61 487,977 +0.26(+2.07%)
Apr 14, 2003 12.23 12.36 12.13 12.35 275,919 +0.13(+1.08%)
Apr 11, 2003 12.22 12.39 12.08 12.22 618,337 +0.09(+0.70%)
Apr 10, 2003 11.99 12.15 11.65 12.14 626,570 +0.14(+1.18%)
Apr 09, 2003 12.08 12.27 11.98 11.99 366,062 -0.06(-0.47%)
Apr 08, 2003 12.27 12.28 11.97 12.05 701,831 -0.27(-2.15%)
Apr 07, 2003 13.26 13.36 12.10 12.32 2,016,722 -1.49(-10.78%)
Apr 04, 2003 13.83 14.11 13.63 13.80 277,713 +0.18(+1.32%)
Apr 03, 2003 14.12 14.16 13.56 13.62 362,579 -0.46(-3.30%)
Apr 02, 2003 13.74 14.26 12.98 14.09 833,246 +1.11(+8.54%)
Apr 01, 2003 12.79 13.41 12.08 12.98 1,070,638 -0.26(-1.93%)
Mar 31, 2003 13.74 13.74 13.23 13.23 593,004 -0.67(-4.84%)
Mar 28, 2003 13.75 14.09 13.56 13.91 237,708 +0.12(+0.89%)
Mar 27, 2003 14.03 14.05 13.59 13.78 525,977 -0.48(-3.39%)
Mar 26, 2003 14.08 14.45 13.88 14.27 431,717 +0.09(+0.67%)
Mar 25, 2003 13.78 14.32 13.73 14.17 339,251 +0.29(+2.12%)
Mar 24, 2003 14.68 14.68 13.86 13.88 738,352 -0.99(-6.69%)
Mar 21, 2003 14.40 15.03 14.20 14.87 1,328,296 +0.57(+3.97%)
Mar 20, 2003 13.91 14.38 13.42 14.31 705,208 +0.30(+2.16%)
Mar 19, 2003 14.22 14.41 13.89 14.00 855,412 -0.21(-1.47%)
Mar 18, 2003 12.53 14.64 12.51 14.21 2,555,471 +1.89(+15.38%)
Mar 17, 2003 11.46 12.41 11.43 12.32 624,459 +0.82(+7.17%)
Mar 14, 2003 11.37 11.66 11.27 11.49 1,028,944 +0.12(+1.08%)
Mar 13, 2003 10.77 11.37 10.73 11.37 835,146 +0.82(+7.82%)
Mar 12, 2003 10.39 10.57 10.31 10.54 984,927 +0.07(+0.63%)
Mar 11, 2003 10.75 10.95 10.47 10.48 721,675 -0.18(-1.69%)
Mar 10, 2003 11.04 11.08 10.64 10.66 895,206 -0.62(-5.46%)
Mar 07, 2003 11.12 11.29 11.02 11.27 443,117 +0.06(+0.51%)
Mar 06, 2003 11.42 11.51 11.18 11.22 525,449 -0.29(-2.55%)
Mar 05, 2003 11.56 11.56 11.35 11.51 417,678 -0.09(-0.73%)
Mar 04, 2003 11.80 11.83 11.53 11.60 372,184 -0.20(-1.69%)
Mar 03, 2003 12.02 12.13 11.79 11.79 474,572 -0.13(-1.11%)
Feb 28, 2003 11.94 12.18 11.87 11.93 305,896 +0.08(+0.64%)
Feb 27, 2003 11.75 11.98 11.62 11.85 600,393 -0.06(-0.48%)
Feb 26, 2003 12.39 12.40 11.75 11.91 398,045 -0.48(-3.90%)
Feb 25, 2003 12.22 12.41 11.78 12.39 662,459 +0.17(+1.40%)
Feb 24, 2003 12.41 12.51 12.14 12.22 463,700 -0.30(-2.42%)
Feb 21, 2003 12.54 12.70 12.35 12.52 457,367 -0.02(-0.15%)
Feb 20, 2003 12.84 12.92 12.54 12.54 512,888 -0.29(-2.29%)
Feb 19, 2003 12.51 13.26 12.51 12.84 527,983 +0.51(+4.15%)
Feb 18, 2003 12.49 12.92 12.08 12.33 1,693,725 -0.16(-1.29%)
Feb 14, 2003 13.23 13.23 12.47 12.49 2,005,005 -0.73(-5.52%)
Feb 13, 2003 13.97 13.97 12.88 13.22 1,985,794 -0.75(-5.36%)
Feb 12, 2003 14.54 14.61 13.90 13.96 1,001,816 -0.58(-3.97%)
Feb 11, 2003 15.10 15.10 14.21 14.54 1,841,501 -0.56(-3.70%)
Feb 10, 2003 15.33 15.57 14.97 15.10 582,660 -0.46(-2.98%)
Feb 07, 2003 15.77 15.98 15.44 15.57 376,301 -0.06(-0.36%)
Feb 06, 2003 15.94 16.03 15.44 15.62 430,767 -0.35(-2.19%)
Feb 05, 2003 16.25 16.56 15.92 15.97 549,410 -0.13(-0.82%)
Feb 04, 2003 16.21 16.30 16.02 16.11 618,654 -0.10(-0.64%)
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.