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 29, 2007 40.13 41.48 40.12 41.05 1,060,927 +0.88(+2.19%)
Jun 28, 2007 38.80 41.06 38.69 40.17 1,209,231 +1.08(+2.76%)
Jun 27, 2007 38.29 39.23 38.08 39.09 674,147 +0.23(+0.59%)
Jun 26, 2007 39.45 39.58 38.59 38.86 457,367 -0.69(-1.75%)
Jun 25, 2007 40.71 40.71 39.27 39.55 645,465 -1.16(-2.84%)
Jun 22, 2007 41.03 41.20 40.50 40.71 654,331 -0.85(-2.05%)
Jun 21, 2007 41.41 42.06 41.39 41.56 879,056 +0.20(+0.48%)
Jun 20, 2007 41.64 41.67 41.32 41.36 595,326 -0.23(-0.55%)
Jun 19, 2007 41.15 41.89 41.15 41.59 495,366 +0.38(+0.92%)
Jun 18, 2007 41.92 41.92 40.96 41.21 629,420 -0.49(-1.18%)
Jun 15, 2007 41.76 42.43 41.52 41.70 832,085 +0.34(+0.82%)
Jun 14, 2007 41.68 41.89 40.60 41.36 950,411 -0.16(-0.39%)
Jun 13, 2007 40.31 41.99 40.31 41.52 1,183,898 +1.45(+3.62%)
Jun 12, 2007 40.74 41.45 39.94 40.07 2,473,667 +2.71(+7.25%)
Jun 11, 2007 37.37 37.60 37.06 37.36 252,486 +0.10(+0.28%)
Jun 08, 2007 36.76 37.41 36.58 37.26 607,887 +0.39(+1.05%)
Jun 07, 2007 37.56 37.70 36.71 36.87 599,126 -1.03(-2.72%)
Jun 06, 2007 37.48 37.96 37.20 37.90 785,430 +0.02(+0.05%)
Jun 05, 2007 38.01 38.03 37.63 37.89 304,841 -0.18(-0.47%)
Jun 04, 2007 38.19 38.25 37.61 38.07 486,183 -0.33(-0.86%)
Jun 01, 2007 38.52 38.57 37.92 38.40 359,201 -0.11(-0.30%)
May 31, 2007 37.80 38.63 37.77 38.51 700,353 +0.96(+2.55%)
May 30, 2007 37.05 37.66 36.80 37.55 374,084 +0.51(+1.38%)
May 29, 2007 37.33 37.50 36.54 37.04 596,698 -0.16(-0.43%)
May 25, 2007 36.83 37.31 36.74 37.20 400,684 +0.41(+1.11%)
May 24, 2007 37.26 37.45 36.79 36.80 846,335 -0.45(-1.22%)
May 23, 2007 37.84 37.87 37.15 37.25 744,897 -0.17(-0.46%)
May 22, 2007 36.59 37.47 36.40 37.42 775,085 +0.99(+2.70%)
May 21, 2007 35.64 36.50 35.46 36.44 793,874 +0.91(+2.56%)
May 18, 2007 35.33 35.66 35.13 35.53 392,767 +0.27(+0.78%)
May 17, 2007 34.83 35.38 34.64 35.25 689,375 +0.40(+1.14%)
May 16, 2007 35.53 35.37 34.83 34.85 437,100 -0.12(-0.35%)
May 15, 2007 35.53 35.59 34.84 34.98 590,049 -0.68(-1.91%)
May 14, 2007 35.45 35.90 35.27 35.66 747,641 +0.24(+0.67%)
May 11, 2007 35.03 35.49 34.92 35.42 898,584 +0.28(+0.81%)
May 10, 2007 35.00 35.55 34.57 35.14 858,579 +0.00(+0.00%)
May 09, 2007 34.77 35.18 34.32 35.14 604,193 +0.33(+0.95%)
May 08, 2007 34.96 34.99 34.26 34.81 822,268 -0.30(-0.86%)
May 07, 2007 35.72 35.72 34.84 35.11 1,156,756 -0.65(-1.83%)
May 04, 2007 36.03 36.18 35.53 35.76 801,052 -0.34(-0.94%)
May 03, 2007 37.23 39.15 35.73 36.10 1,817,752 -1.12(-3.00%)
May 02, 2007 35.91 37.36 35.90 37.22 871,773 +1.42(+3.97%)
May 01, 2007 36.00 36.31 35.66 35.80 353,290 -0.05(-0.13%)
Apr 30, 2007 35.83 36.61 35.56 35.85 445,333 -0.02(-0.05%)
Apr 27, 2007 36.10 36.19 35.67 35.87 354,662 -0.24(-0.66%)
Apr 26, 2007 36.58 36.80 35.93 36.10 449,239 -0.42(-1.14%)
Apr 25, 2007 36.48 36.57 36.15 36.52 526,927 +0.26(+0.71%)
Apr 24, 2007 36.54 36.82 36.08 36.27 342,735 -0.39(-1.06%)
Apr 23, 2007 36.73 37.30 36.63 36.65 400,578 -0.11(-0.31%)
Apr 20, 2007 37.42 37.59 36.59 36.77 667,103 -0.57(-1.52%)
Apr 19, 2007 37.61 37.69 37.08 37.34 686,736 -0.24(-0.63%)
Apr 18, 2007 36.10 37.86 36.10 37.57 938,800 +1.43(+3.96%)
Apr 17, 2007 37.14 37.14 35.89 36.14 546,771 -0.82(-2.23%)
Apr 16, 2007 36.11 36.99 36.07 36.97 369,229 +0.92(+2.55%)
Apr 13, 2007 35.55 36.08 35.49 36.05 490,722 +0.55(+1.55%)
Apr 12, 2007 36.19 36.27 35.25 35.50 600,815 -0.79(-2.17%)
Apr 11, 2007 36.13 36.32 35.53 36.28 853,000 +0.16(+0.45%)
Apr 10, 2007 36.47 36.47 35.94 36.12 895,945 -0.72(-1.95%)
Apr 09, 2007 36.68 36.87 36.41 36.84 345,796 +0.16(+0.44%)
Apr 05, 2007 36.90 37.00 36.58 36.68 332,707 -0.36(-0.97%)
Apr 04, 2007 37.14 37.49 36.79 37.04 492,622 -0.26(-0.69%)
Apr 03, 2007 37.14 37.54 36.94 37.30 197,808 +0.29(+0.79%)
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.