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 (%)
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%)
Apr 02, 2007 37.02 37.13 36.32 37.00 331,124 -0.13(-0.36%)
Mar 30, 2007 36.58 37.27 36.35 37.14 523,866 +0.52(+1.42%)
Mar 29, 2007 37.64 37.64 36.29 36.62 489,561 -0.27(-0.72%)
Mar 28, 2007 37.66 37.77 36.82 36.88 470,455 -0.79(-2.09%)
Mar 27, 2007 37.77 37.90 37.35 37.67 366,379 -0.09(-0.25%)
Mar 26, 2007 38.13 38.13 37.53 37.76 554,477 -0.34(-0.90%)
Mar 23, 2007 37.50 38.14 37.33 38.10 524,816 +0.51(+1.36%)
Mar 22, 2007 37.35 37.88 37.09 37.59 655,281 +0.25(+0.66%)
Mar 21, 2007 35.98 37.50 35.98 37.35 448,078 +1.51(+4.20%)
Mar 20, 2007 36.28 36.43 35.72 35.84 575,799 -0.71(-1.94%)
Mar 19, 2007 36.06 36.66 35.65 36.55 346,746 +0.66(+1.85%)
Mar 16, 2007 35.96 36.00 35.55 35.89 468,133 -0.08(-0.21%)
Mar 15, 2007 35.97 36.76 35.93 35.96 516,794 +0.01(+0.03%)
Mar 14, 2007 36.27 36.52 35.30 35.95 1,014,694 -0.05(-0.13%)
Mar 13, 2007 37.18 37.25 35.47 36.00 888,029 -1.17(-3.16%)
Mar 12, 2007 36.63 37.24 36.42 37.18 532,521 -0.21(-0.56%)
Mar 09, 2007 37.90 38.27 37.31 37.38 611,476 -0.58(-1.52%)
Mar 08, 2007 38.46 39.08 37.31 37.96 921,912 -0.17(-0.45%)
Mar 07, 2007 38.84 38.84 37.91 38.13 632,587 -0.77(-1.97%)
Mar 06, 2007 37.66 39.62 37.66 38.90 949,672 +1.76(+4.74%)
Mar 05, 2007 37.86 37.98 36.92 37.14 761,363 -0.72(-1.90%)
Mar 02, 2007 38.64 38.96 37.76 37.86 896,684 -0.84(-2.18%)
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.