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 (%)
Dec 29, 2006 40.97 41.08 40.50 40.62 391,395 -0.45(-1.08%)
Dec 28, 2006 41.14 41.25 40.69 41.07 507,505 -0.08(-0.18%)
Dec 27, 2006 40.88 41.32 40.78 41.14 547,193 +0.55(+1.35%)
Dec 26, 2006 40.55 40.82 40.24 40.60 481,750 -0.17(-0.42%)
Dec 22, 2006 40.91 41.21 40.57 40.77 367,857 -0.24(-0.58%)
Dec 21, 2006 41.03 41.49 40.63 41.00 738,880 -0.16(-0.39%)
Dec 20, 2006 39.70 41.21 39.52 41.16 856,046 +1.47(+3.70%)
Dec 19, 2006 40.71 41.00 39.48 39.70 1,216,514 -1.50(-3.63%)
Dec 18, 2006 40.96 41.49 40.94 41.19 705,736 +0.14(+0.35%)
Dec 15, 2006 40.96 41.78 40.78 41.05 875,468 +0.09(+0.21%)
Dec 14, 2006 41.04 41.37 40.50 40.96 768,647 -0.08(-0.18%)
Dec 13, 2006 41.95 42.31 40.92 41.04 918,323 -0.75(-1.79%)
Dec 12, 2006 42.44 43.23 41.59 41.79 1,916,551 +1.29(+3.18%)
Dec 11, 2006 41.56 41.77 40.43 40.50 1,242,691 -1.37(-3.28%)
Dec 08, 2006 40.75 42.35 40.75 41.87 2,689,948 +2.15(+5.41%)
Dec 07, 2006 38.70 40.30 38.70 39.72 2,608,671 +1.02(+2.64%)
Dec 06, 2006 36.25 39.79 36.25 38.70 3,160,087 +2.37(+6.52%)
Dec 05, 2006 35.48 36.64 35.24 36.33 1,394,267 +1.09(+3.09%)
Dec 04, 2006 34.10 35.38 33.89 35.24 972,155 +0.27(+0.79%)
Dec 01, 2006 34.77 35.49 34.46 34.97 723,680 -0.56(-1.57%)
Nov 30, 2006 35.79 35.86 35.30 35.53 645,042 -0.27(-0.74%)
Nov 29, 2006 36.12 36.48 35.06 35.79 869,873 -0.32(-0.89%)
Nov 28, 2006 35.53 36.69 35.39 36.11 733,075 +0.42(+1.17%)
Nov 27, 2006 37.81 37.81 35.39 35.70 837,468 -2.11(-5.59%)
Nov 24, 2006 37.67 37.90 37.04 37.81 178,070 +0.14(+0.38%)
Nov 22, 2006 37.99 38.40 37.24 37.67 947,878 -0.32(-0.85%)
Nov 21, 2006 37.18 37.99 37.18 37.99 1,042,982 +0.95(+2.56%)
Nov 20, 2006 38.28 38.28 36.87 37.04 595,221 -0.43(-1.14%)
Nov 17, 2006 37.14 39.33 36.95 37.47 1,414,745 +1.23(+3.40%)
Nov 16, 2006 36.40 36.46 35.65 36.24 1,069,054 -0.48(-1.32%)
Nov 15, 2006 35.58 36.93 35.56 36.72 1,259,580 +1.18(+3.33%)
Nov 14, 2006 35.53 36.00 34.68 35.54 2,590,832 +0.33(+0.94%)
Nov 13, 2006 37.41 37.46 34.94 35.20 2,415,612 -2.21(-5.90%)
Nov 10, 2006 37.85 37.99 36.99 37.41 880,745 -0.47(-1.25%)
Nov 09, 2006 38.90 39.16 37.85 37.89 943,972 -0.92(-2.37%)
Nov 08, 2006 38.46 39.62 38.17 38.80 601,343 -0.04(-0.10%)
Nov 07, 2006 38.72 39.67 38.56 38.84 596,698 +0.12(+0.32%)
Nov 06, 2006 39.56 39.66 38.16 38.72 1,283,435 -0.98(-2.46%)
Nov 03, 2006 40.54 40.54 39.16 39.70 1,639,681 +0.14(+0.36%)
Nov 02, 2006 42.36 42.73 37.03 39.55 6,367,357 -4.03(-9.24%)
Nov 01, 2006 44.48 44.91 43.45 43.58 699,297 -0.66(-1.50%)
Oct 31, 2006 45.06 45.38 44.20 44.24 490,722 -0.88(-1.95%)
Oct 30, 2006 45.00 45.40 44.76 45.12 196,753 +0.03(+0.06%)
Oct 27, 2006 45.81 46.28 45.03 45.10 277,608 -0.85(-1.86%)
Oct 26, 2006 45.95 46.07 45.41 45.95 242,352 +0.56(+1.23%)
Oct 25, 2006 44.98 45.78 44.98 45.39 260,402 +0.15(+0.34%)
Oct 24, 2006 45.38 45.66 44.91 45.24 161,709 -0.27(-0.60%)
Oct 23, 2006 45.33 45.71 45.05 45.51 213,219 +0.03(+0.06%)
Oct 20, 2006 45.75 45.84 45.26 45.48 249,847 -0.27(-0.60%)
Oct 19, 2006 46.05 46.05 45.53 45.76 514,260 -0.53(-1.15%)
Oct 18, 2006 45.99 46.71 45.91 46.29 490,405 +0.78(+1.71%)
Oct 17, 2006 45.52 46.01 44.73 45.51 613,482 +0.09(+0.21%)
Oct 16, 2006 46.14 46.14 45.17 45.42 477,316 -0.81(-1.76%)
Oct 13, 2006 46.16 46.33 45.85 46.23 401,317 +0.09(+0.18%)
Oct 12, 2006 46.42 46.63 45.65 46.15 612,743 -0.18(-0.39%)
Oct 11, 2006 46.29 46.54 45.49 46.33 537,060 -0.34(-0.73%)
Oct 10, 2006 47.40 47.69 46.52 46.67 702,147 -0.72(-1.52%)
Oct 09, 2006 46.00 47.58 45.96 47.39 1,420,973 +1.61(+3.52%)
Oct 06, 2006 45.95 46.23 45.18 45.78 766,324 -0.17(-0.37%)
Oct 05, 2006 43.58 46.02 43.54 45.95 1,525,683 +3.38(+7.95%)
Oct 04, 2006 41.14 42.72 41.07 42.57 875,573 +1.18(+2.86%)
Oct 03, 2006 41.69 41.86 41.29 41.38 645,887 -0.55(-1.31%)
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.