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 (%)
Jul 31, 2006 47.61 47.72 46.43 47.71 302,624 -0.04(-0.08%)
Jul 28, 2006 46.99 47.96 46.82 47.75 265,574 +1.09(+2.34%)
Jul 27, 2006 47.61 47.89 46.58 46.66 239,714 -0.45(-0.95%)
Jul 26, 2006 47.98 47.98 46.58 47.10 494,205 -1.00(-2.09%)
Jul 25, 2006 47.01 48.68 46.39 48.11 420,423 +1.10(+2.34%)
Jul 24, 2006 46.00 47.28 45.95 47.01 332,179 +1.23(+2.69%)
Jul 21, 2006 46.64 46.80 45.18 45.78 285,735 -0.86(-1.85%)
Jul 20, 2006 47.97 48.46 46.50 46.64 385,062 -1.38(-2.88%)
Jul 19, 2006 45.48 48.46 45.25 48.02 781,946 +2.69(+5.94%)
Jul 18, 2006 45.68 46.65 44.90 45.33 413,034 -0.23(-0.50%)
Jul 17, 2006 45.95 46.23 45.10 45.56 469,505 -0.55(-1.19%)
Jul 14, 2006 47.80 47.82 45.22 46.11 726,636 -1.84(-3.83%)
Jul 13, 2006 49.07 49.34 47.66 47.95 633,748 -1.88(-3.77%)
Jul 12, 2006 48.97 50.44 48.80 49.82 1,219,786 +1.51(+3.12%)
Jul 11, 2006 47.08 48.65 46.61 48.32 773,608 +1.75(+3.76%)
Jul 10, 2006 46.98 47.11 45.79 46.56 739,197 -0.27(-0.59%)
Jul 07, 2006 47.55 48.10 46.80 46.84 531,783 -0.62(-1.30%)
Jul 06, 2006 47.80 48.08 47.25 47.45 570,099 -0.15(-0.32%)
Jul 05, 2006 47.92 47.94 46.69 47.61 445,439 -0.22(-0.46%)
Jul 03, 2006 48.08 48.08 47.00 47.82 549,832 -0.36(-0.75%)
Jun 30, 2006 45.71 48.18 44.97 48.18 2,881,107 +2.81(+6.20%)
Jun 29, 2006 43.72 45.46 43.49 45.37 1,054,805 +2.10(+4.86%)
Jun 28, 2006 43.12 43.34 42.02 43.27 850,768 +0.38(+0.88%)
Jun 27, 2006 44.05 44.05 42.58 42.89 794,296 -1.27(-2.87%)
Jun 26, 2006 44.62 45.35 43.58 44.16 444,700 -0.46(-1.04%)
Jun 23, 2006 43.81 44.78 43.30 44.62 499,483 +0.81(+1.86%)
Jun 22, 2006 44.24 44.24 42.69 43.81 730,014 -0.39(-0.88%)
Jun 21, 2006 42.63 44.31 42.49 44.20 511,622 +1.47(+3.44%)
Jun 20, 2006 43.07 43.72 42.56 42.73 567,038 -0.38(-0.88%)
Jun 19, 2006 43.55 44.29 42.78 43.11 610,315 -0.38(-0.87%)
Jun 16, 2006 43.30 43.97 42.98 43.48 896,578 +0.18(+0.42%)
Jun 15, 2006 42.44 43.72 42.44 43.30 1,353,418 +1.15(+2.72%)
Jun 14, 2006 41.66 42.82 41.29 42.16 477,950 +0.37(+0.88%)
Jun 13, 2006 43.44 44.48 41.69 41.79 851,401 -1.85(-4.23%)
Jun 12, 2006 45.83 46.23 43.39 43.64 1,137,559 -1.92(-4.22%)
Jun 09, 2006 44.90 47.08 44.90 45.56 1,066,204 +0.90(+2.02%)
Jun 08, 2006 42.82 44.76 40.85 44.66 1,521,144 +1.85(+4.31%)
Jun 07, 2006 43.65 44.15 42.81 42.81 731,703 -0.68(-1.57%)
Jun 06, 2006 44.19 44.72 43.11 43.49 544,977 -0.32(-0.74%)
Jun 05, 2006 45.82 46.36 43.69 43.82 597,437 -2.00(-4.36%)
Jun 02, 2006 47.80 47.95 45.72 45.82 604,404 -0.86(-1.85%)
Jun 01, 2006 44.81 46.71 44.78 46.68 812,135 +1.87(+4.17%)
May 31, 2006 44.97 45.71 44.41 44.81 742,575 +0.18(+0.40%)
May 30, 2006 47.49 47.49 44.34 44.63 980,811 -2.89(-6.08%)
May 26, 2006 46.92 49.24 46.92 47.52 937,956 +1.00(+2.16%)
May 25, 2006 46.18 47.11 44.90 46.52 1,000,550 +3.03(+6.97%)
May 24, 2006 44.35 45.08 41.68 43.48 937,850 -1.31(-2.92%)
May 23, 2006 45.90 47.38 44.65 44.79 608,309 -0.38(-0.84%)
May 22, 2006 45.81 46.21 43.86 45.17 700,564 -1.32(-2.83%)
May 19, 2006 45.66 47.18 44.82 46.49 981,550 +0.82(+1.80%)
May 18, 2006 48.32 49.01 45.52 45.66 1,174,714 -2.42(-5.02%)
May 17, 2006 51.25 51.26 47.84 48.08 606,832 -3.51(-6.80%)
May 16, 2006 50.76 51.75 50.62 51.58 552,155 +0.84(+1.66%)
May 15, 2006 50.87 51.06 49.40 50.74 665,414 -0.77(-1.49%)
May 12, 2006 54.00 54.00 50.50 51.51 826,385 -2.61(-4.81%)
May 11, 2006 55.19 55.96 54.10 54.11 921,806 -0.84(-1.53%)
May 10, 2006 53.06 55.06 52.96 54.96 623,931 +1.89(+3.57%)
May 09, 2006 53.18 53.43 52.88 53.06 363,423 -0.10(-0.20%)
May 08, 2006 53.05 54.00 53.00 53.17 490,300 +0.17(+0.32%)
May 05, 2006 52.11 54.10 52.11 53.00 981,339 +1.13(+2.17%)
May 04, 2006 49.74 52.91 49.74 51.87 1,538,771 +3.87(+8.05%)
May 03, 2006 47.37 48.16 47.09 48.00 504,233 +0.65(+1.38%)
May 02, 2006 48.14 48.49 47.08 47.35 939,222 -0.79(-1.63%)
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.