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 (%)
Jun 30, 2005 21.05 21.19 20.95 21.02 199,200 +0.05(+0.24%)
Jun 29, 2005 20.97 21.01 20.75 20.97 190,400 +0.02(+0.10%)
Jun 28, 2005 20.66 21.01 20.66 20.95 210,500 +0.44(+2.15%)
Jun 27, 2005 20.62 20.62 20.12 20.51 278,100 -0.14(-0.68%)
Jun 24, 2005 20.70 20.77 20.47 20.65 448,900 -0.05(-0.24%)
Jun 23, 2005 21.09 21.12 20.69 20.70 277,500 -0.39(-1.85%)
Jun 22, 2005 21.10 21.13 21.00 21.09 259,000 -0.01(-0.05%)
Jun 21, 2005 21.16 21.20 21.00 21.10 154,000 -0.06(-0.28%)
Jun 20, 2005 21.26 21.39 21.11 21.16 264,100 -0.09(-0.42%)
Jun 17, 2005 21.67 21.72 21.00 21.25 368,500 -0.26(-1.21%)
Jun 16, 2005 21.47 21.51 21.25 21.51 270,500 +0.24(+1.13%)
Jun 15, 2005 20.97 21.30 20.78 21.27 398,200 +0.30(+1.43%)
Jun 14, 2005 20.33 20.97 20.30 20.97 353,700 +0.60(+2.95%)
Jun 13, 2005 20.22 20.42 20.18 20.37 272,800 +0.14(+0.69%)
Jun 10, 2005 20.31 20.43 19.98 20.23 406,600 -0.21(-1.03%)
Jun 09, 2005 19.50 20.72 19.50 20.44 587,500 +0.93(+4.77%)
Jun 08, 2005 19.21 19.62 19.18 19.51 242,100 +0.31(+1.61%)
Jun 07, 2005 19.29 19.54 19.13 19.20 315,400 -0.04(-0.21%)
Jun 06, 2005 19.53 19.57 19.23 19.24 394,100 -0.30(-1.54%)
Jun 03, 2005 19.86 19.99 19.44 19.54 213,600 -0.35(-1.76%)
Jun 02, 2005 19.85 20.04 19.72 19.89 185,100 +0.04(+0.20%)
Jun 01, 2005 19.75 20.31 19.67 19.85 454,900 +0.11(+0.56%)
May 31, 2005 19.22 19.78 19.22 19.74 342,300 +0.48(+2.49%)
May 27, 2005 19.28 19.45 19.15 19.26 149,700 -0.08(-0.41%)
May 26, 2005 19.11 19.43 19.11 19.34 163,300 +0.27(+1.42%)
May 25, 2005 19.21 19.28 18.97 19.07 307,400 -0.15(-0.78%)
May 24, 2005 19.15 19.35 19.00 19.22 233,500 +0.05(+0.26%)
May 23, 2005 19.07 19.34 18.93 19.17 249,300 +0.12(+0.63%)
May 20, 2005 19.04 19.10 18.74 19.05 122,100 +0.02(+0.11%)
May 19, 2005 18.96 19.08 18.75 19.03 201,600 +0.08(+0.42%)
May 18, 2005 18.91 19.14 18.73 18.95 238,300 +0.12(+0.64%)
May 17, 2005 18.89 18.91 18.54 18.83 170,400 -0.11(-0.58%)
May 16, 2005 18.41 18.96 18.41 18.94 243,800 +0.50(+2.71%)
May 13, 2005 18.40 18.74 18.25 18.44 271,700 -0.01(-0.05%)
May 12, 2005 18.75 18.94 18.45 18.45 259,600 -0.25(-1.34%)
May 11, 2005 18.60 18.88 18.32 18.70 291,800 +0.06(+0.32%)
May 10, 2005 19.20 19.20 18.54 18.64 371,200 -0.56(-2.92%)
May 09, 2005 18.85 19.20 18.84 19.20 365,300 +0.37(+1.96%)
May 06, 2005 18.93 19.11 18.82 18.83 241,100 -0.06(-0.32%)
May 05, 2005 19.00 19.15 18.61 18.89 393,200 -0.20(-1.05%)
May 04, 2005 18.92 19.15 18.81 19.09 379,300 +0.18(+0.95%)
May 03, 2005 18.95 19.15 18.75 18.91 415,300 +0.08(+0.42%)
May 02, 2005 19.00 19.10 18.55 18.83 379,400 -0.18(-0.95%)
Apr 29, 2005 18.37 19.07 18.17 19.01 500,000 +0.64(+3.48%)
Apr 28, 2005 17.64 18.95 17.47 18.37 744,300 +0.98(+5.64%)
Apr 27, 2005 17.28 17.61 17.10 17.39 361,000 +0.01(+0.06%)
Apr 26, 2005 17.25 17.54 17.11 17.38 461,300 +0.08(+0.46%)
Apr 25, 2005 16.73 17.31 16.59 17.30 631,900 +0.58(+3.47%)
Apr 22, 2005 17.03 17.14 16.57 16.72 324,500 -0.31(-1.82%)
Apr 21, 2005 17.15 17.40 16.73 17.03 377,500 +0.09(+0.53%)
Apr 20, 2005 17.67 17.67 16.92 16.94 421,600 -0.68(-3.86%)
Apr 19, 2005 17.36 17.79 17.36 17.62 254,200 +0.25(+1.44%)
Apr 18, 2005 17.10 17.48 17.02 17.37 343,000 +0.36(+2.12%)
Apr 15, 2005 17.38 17.67 16.84 17.01 410,200 -0.36(-2.07%)
Apr 14, 2005 17.50 17.75 17.31 17.37 430,500 -0.05(-0.29%)
Apr 13, 2005 17.46 17.60 17.31 17.42 287,600 -0.08(-0.46%)
Apr 12, 2005 17.48 17.73 17.06 17.50 730,100 +0.00(+0.00%)
Apr 11, 2005 17.70 17.98 17.44 17.50 572,500 +0.05(+0.29%)
Apr 08, 2005 17.45 17.70 17.30 17.45 395,800 +0.12(+0.69%)
Apr 07, 2005 17.44 17.48 17.23 17.33 318,100 -0.11(-0.63%)
Apr 06, 2005 17.75 17.87 17.44 17.44 496,500 -0.26(-1.47%)
Apr 05, 2005 17.75 17.89 17.65 17.70 191,000 -0.02(-0.11%)
Apr 04, 2005 17.20 17.80 17.16 17.72 165,400 +0.34(+1.96%)
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.