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, 2003 17.55 17.98 17.53 17.62 1,103,571 +0.08(+0.43%)
Jun 27, 2003 17.81 17.99 17.49 17.55 316,346 -0.43(-2.37%)
Jun 26, 2003 17.77 18.00 17.43 17.97 523,866 +0.32(+1.82%)
Jun 25, 2003 17.76 18.02 17.58 17.65 376,406 +0.05(+0.27%)
Jun 24, 2003 17.30 17.75 17.24 17.60 452,511 +0.30(+1.75%)
Jun 23, 2003 17.43 17.43 17.19 17.30 300,935 -0.24(-1.35%)
Jun 20, 2003 17.43 17.93 17.38 17.54 979,016 +0.07(+0.38%)
Jun 19, 2003 18.00 18.00 17.19 17.47 697,186 -0.53(-2.95%)
Jun 18, 2003 18.17 18.24 17.81 18.00 428,867 -0.27(-1.50%)
Jun 17, 2003 17.81 18.31 17.81 18.27 692,647 +0.32(+1.79%)
Jun 16, 2003 17.70 18.09 17.48 17.95 751,230 +0.27(+1.50%)
Jun 13, 2003 18.02 18.05 17.43 17.69 495,472 -0.27(-1.48%)
Jun 12, 2003 18.09 18.28 17.86 17.95 786,274 -0.19(-1.04%)
Jun 11, 2003 17.72 18.33 17.34 18.14 764,635 +0.33(+1.86%)
Jun 10, 2003 17.53 17.91 17.07 17.81 1,326,396 +0.69(+4.04%)
Jun 09, 2003 17.05 17.14 16.67 17.12 2,576,477 +1.32(+8.33%)
Jun 06, 2003 16.39 16.97 15.39 15.80 1,060,927 -0.48(-2.97%)
Jun 05, 2003 14.85 16.51 14.69 16.29 1,726,342 +1.23(+8.18%)
Jun 04, 2003 14.55 15.08 14.45 15.05 706,897 +0.54(+3.72%)
Jun 03, 2003 15.16 15.16 14.17 14.51 1,769,513 -0.64(-4.25%)
Jun 02, 2003 13.59 15.34 13.55 15.16 2,157,637 +1.88(+14.12%)
May 30, 2003 12.60 13.35 12.60 13.28 881,484 +0.69(+5.49%)
May 29, 2003 12.69 12.70 12.50 12.59 572,632 +0.07(+0.53%)
May 28, 2003 12.32 12.74 12.32 12.52 825,329 +0.30(+2.48%)
May 27, 2003 11.75 12.31 11.69 12.22 381,790 +0.40(+3.37%)
May 23, 2003 11.75 11.93 11.75 11.82 396,462 +0.01(+0.08%)
May 22, 2003 11.75 11.98 11.72 11.81 352,129 +0.06(+0.48%)
May 21, 2003 11.61 11.77 11.56 11.76 211,847 +0.14(+1.22%)
May 20, 2003 11.56 11.84 11.50 11.61 462,328 -0.02(-0.16%)
May 19, 2003 11.85 11.96 11.60 11.63 439,317 -0.21(-1.76%)
May 16, 2003 12.00 12.04 11.83 11.84 396,673 -0.16(-1.34%)
May 15, 2003 11.42 12.00 11.42 12.00 772,447 +0.55(+4.80%)
May 14, 2003 11.79 11.79 11.43 11.45 607,782 -0.33(-2.81%)
May 13, 2003 11.82 11.98 11.69 11.79 934,789 +0.05(+0.40%)
May 12, 2003 11.48 11.79 11.37 11.74 1,139,565 +0.16(+1.39%)
May 09, 2003 10.96 11.58 10.91 11.58 1,335,157 +0.66(+6.08%)
May 08, 2003 11.01 11.01 10.80 10.91 1,381,706 -0.09(-0.86%)
May 07, 2003 10.91 11.18 10.91 11.01 1,220,314 +0.10(+0.96%)
May 06, 2003 11.84 11.84 10.84 10.90 2,991,305 -0.99(-8.36%)
May 05, 2003 12.69 12.71 11.61 11.90 2,754,019 -1.35(-10.16%)
May 02, 2003 13.22 13.86 13.18 13.24 991,577 -0.05(-0.36%)
May 01, 2003 13.40 13.40 12.95 13.29 422,956 -0.25(-1.82%)
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%)
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.