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 (%)
Aug 31, 2006 42.16 43.86 41.97 43.78 692,753 +1.62(+3.84%)
Aug 30, 2006 42.30 42.65 41.76 42.16 1,202,792 -0.47(-1.11%)
Aug 29, 2006 43.12 43.30 42.13 42.63 563,977 -0.42(-0.97%)
Aug 28, 2006 42.68 43.29 42.62 43.05 278,558 +0.12(+0.29%)
Aug 25, 2006 43.34 43.66 42.85 42.93 371,234 -0.54(-1.24%)
Aug 24, 2006 44.92 45.02 43.07 43.47 323,735 -1.30(-2.90%)
Aug 23, 2006 45.10 45.47 44.52 44.76 218,497 -0.40(-0.88%)
Aug 22, 2006 44.67 45.46 44.65 45.16 296,080 +0.11(+0.25%)
Aug 21, 2006 45.45 45.66 44.89 45.05 329,435 -0.93(-2.02%)
Aug 18, 2006 44.70 46.16 44.49 45.98 538,855 +1.06(+2.36%)
Aug 17, 2006 43.87 45.18 43.77 44.92 419,473 +0.67(+1.52%)
Aug 16, 2006 44.07 44.66 43.71 44.24 424,434 +0.36(+0.82%)
Aug 15, 2006 43.58 44.29 43.36 43.88 545,927 +0.91(+2.12%)
Aug 14, 2006 43.93 44.22 42.72 42.97 363,212 -0.22(-0.50%)
Aug 11, 2006 43.12 43.46 42.79 43.19 433,511 +0.07(+0.15%)
Aug 10, 2006 42.73 43.30 42.54 43.12 406,384 -0.04(-0.09%)
Aug 09, 2006 43.95 44.23 43.02 43.16 455,678 -0.27(-0.63%)
Aug 08, 2006 43.58 44.20 43.23 43.44 562,816 -0.05(-0.11%)
Aug 07, 2006 44.74 44.74 42.74 43.48 789,335 -1.23(-2.75%)
Aug 04, 2006 44.79 46.12 44.05 44.72 861,112 +0.39(+0.88%)
Aug 03, 2006 46.90 46.90 43.96 44.33 1,508,055 -1.84(-3.98%)
Aug 02, 2006 46.71 47.14 45.66 46.17 587,515 -0.30(-0.65%)
Aug 01, 2006 47.71 47.71 46.06 46.47 425,806 -1.24(-2.60%)
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%)
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.