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 (%)
May 31, 2002 34.34 34.91 34.01 34.48 404,801 -2.69(-7.24%)
May 28, 2002 38.00 38.00 36.58 37.18 775,296 -0.59(-1.56%)
May 27, 2002 37.90 38.08 37.56 37.76 617,915 +0.00(+0.00%)
May 24, 2002 37.90 38.08 37.56 37.76 616,120 +0.06(+0.15%)
May 23, 2002 38.56 38.56 37.33 37.71 1,024,616 -0.82(-2.14%)
May 22, 2002 39.35 39.70 38.23 38.53 574,532 -0.59(-1.50%)
May 21, 2002 38.75 39.41 38.62 39.12 1,204,058 -0.96(-2.39%)
May 20, 2002 41.08 41.08 39.98 40.07 785,957 -1.05(-2.56%)
May 17, 2002 41.45 41.64 40.88 41.13 735,502 -0.17(-0.41%)
May 16, 2002 42.31 42.63 41.26 41.30 650,848 -0.78(-1.85%)
May 15, 2002 42.80 42.80 42.06 42.07 398,467 -0.73(-1.70%)
May 14, 2002 43.30 43.34 42.06 42.80 867,234 +0.36(+0.85%)
May 13, 2002 43.53 43.58 42.44 42.44 867,340 -1.08(-2.48%)
May 10, 2002 44.53 44.53 43.17 43.52 413,034 -0.59(-1.33%)
May 09, 2002 45.29 46.01 44.06 44.11 522,810 -1.17(-2.59%)
May 08, 2002 44.05 45.32 44.05 45.28 386,856 +2.39(+5.57%)
May 07, 2002 41.07 44.32 41.07 42.90 464,755 +2.07(+5.06%)
May 06, 2002 43.58 43.72 40.83 40.83 401,423 -2.75(-6.30%)
May 03, 2002 43.98 44.11 43.11 43.58 312,546 -0.39(-0.88%)
May 02, 2002 44.72 45.15 43.86 43.97 406,067 -0.25(-0.56%)
May 01, 2002 43.58 44.58 43.04 44.21 350,862 +0.63(+1.46%)
Apr 30, 2002 42.83 44.29 42.78 43.58 386,223 +0.75(+1.75%)
Apr 29, 2002 41.35 42.83 41.31 42.83 360,257 +1.48(+3.57%)
Apr 26, 2002 42.16 42.63 41.21 41.35 733,075 -1.55(-3.62%)
Apr 25, 2002 42.71 43.28 42.33 42.91 302,202 -0.32(-0.75%)
Apr 24, 2002 43.78 44.01 43.12 43.23 437,628 -0.54(-1.23%)
Apr 23, 2002 43.67 44.05 43.39 43.77 583,821 -0.13(-0.30%)
Apr 22, 2002 45.57 45.76 43.58 43.90 925,395 -2.24(-4.85%)
Apr 19, 2002 45.79 46.61 45.65 46.14 1,414,428 +0.35(+0.77%)
Apr 18, 2002 41.68 46.86 41.68 45.79 2,226,564 -0.45(-0.96%)
Apr 17, 2002 47.46 48.32 46.04 46.23 795,246 -2.30(-4.74%)
Apr 16, 2002 47.27 49.03 47.27 48.53 223,247 +1.81(+3.87%)
Apr 15, 2002 47.65 48.22 46.61 46.72 231,375 -0.93(-1.95%)
Apr 12, 2002 46.28 47.78 46.18 47.65 211,742 +1.37(+2.97%)
Apr 11, 2002 47.36 47.36 46.18 46.28 256,708 -1.02(-2.16%)
Apr 10, 2002 47.47 47.90 46.90 47.30 277,291 -0.17(-0.36%)
Apr 09, 2002 48.08 48.08 47.35 47.47 247,419 +0.14(+0.30%)
Apr 08, 2002 46.56 47.62 46.26 47.33 306,741 +0.15(+0.32%)
Apr 05, 2002 46.90 47.84 46.67 47.18 421,373 +0.94(+2.03%)
Apr 04, 2002 45.31 46.71 44.24 46.24 644,303 +0.93(+2.05%)
Apr 03, 2002 45.91 45.96 45.00 45.31 751,758 -0.60(-1.30%)
Apr 02, 2002 48.28 48.28 45.76 45.91 630,265 -2.44(-5.05%)
Apr 01, 2002 49.22 49.70 47.94 48.35 276,446 -1.61(-3.22%)
Mar 29, 2002 49.60 50.59 49.45 49.96 314,763 +0.00(+0.00%)
Mar 28, 2002 49.60 50.59 49.45 49.96 314,763 +0.51(+1.03%)
Mar 27, 2002 48.98 49.74 48.78 49.45 346,007 +0.62(+1.26%)
Mar 26, 2002 47.80 48.86 47.80 48.84 246,047 +1.04(+2.18%)
Mar 25, 2002 49.14 49.26 47.80 47.80 298,613 -1.11(-2.27%)
Mar 22, 2002 50.64 50.64 48.32 48.90 2,163,865 -1.73(-3.42%)
Mar 21, 2002 51.17 51.17 49.83 50.64 329,013 -0.54(-1.06%)
Mar 20, 2002 51.16 51.52 50.40 51.18 539,382 -0.12(-0.24%)
Mar 19, 2002 49.60 51.55 49.26 51.30 478,689 +1.46(+2.93%)
Mar 18, 2002 51.16 51.35 49.16 49.84 429,395 -0.33(-0.66%)
Mar 15, 2002 48.70 50.19 48.64 50.17 283,730 +1.66(+3.42%)
Mar 14, 2002 48.60 48.99 48.13 48.52 244,886 -0.21(-0.43%)
Mar 13, 2002 48.43 48.76 47.84 48.72 307,057 +0.29(+0.61%)
Mar 12, 2002 48.32 49.60 48.03 48.43 470,350 -0.12(-0.25%)
Mar 11, 2002 48.18 48.70 47.37 48.55 484,389 +0.61(+1.26%)
Mar 08, 2002 47.84 49.06 46.99 47.95 777,513 +1.26(+2.70%)
Mar 07, 2002 45.76 46.97 45.54 46.69 687,475 +1.34(+2.95%)
Mar 06, 2002 45.43 46.18 44.92 45.35 335,768 -0.08(-0.17%)
Mar 05, 2002 46.09 46.88 45.19 45.43 423,273 -0.63(-1.36%)
Mar 04, 2002 45.00 46.06 44.32 46.05 398,151 +2.30(+5.26%)
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.