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 (%)
Feb 28, 2005 18.32 18.35 17.75 17.86 305,368 -0.46(-2.53%)
Feb 25, 2005 18.00 18.32 17.89 18.32 295,446 +0.37(+2.06%)
Feb 24, 2005 17.65 18.02 17.46 17.95 154,214 +0.25(+1.39%)
Feb 23, 2005 17.73 17.97 17.59 17.71 203,297 -0.03(-0.16%)
Feb 22, 2005 18.40 18.40 17.68 17.73 333,446 -0.66(-3.60%)
Feb 18, 2005 18.56 18.65 18.25 18.40 234,647 -0.10(-0.56%)
Feb 17, 2005 18.85 18.92 18.50 18.50 271,274 -0.35(-1.86%)
Feb 16, 2005 19.04 19.10 18.73 18.85 250,375 -0.29(-1.53%)
Feb 15, 2005 18.99 19.36 18.98 19.15 158,753 +0.16(+0.85%)
Feb 14, 2005 18.95 19.19 18.85 18.99 350,651 -0.06(-0.30%)
Feb 11, 2005 18.95 19.12 18.63 19.04 335,979 +0.09(+0.50%)
Feb 10, 2005 18.85 18.98 18.67 18.95 242,247 +0.23(+1.21%)
Feb 09, 2005 18.89 18.96 18.64 18.72 245,202 -0.18(-0.95%)
Feb 08, 2005 18.83 18.95 18.78 18.90 299,774 +0.06(+0.30%)
Feb 07, 2005 18.97 19.19 18.83 18.84 546,560 -0.31(-1.63%)
Feb 04, 2005 19.04 19.25 18.84 19.16 423,061 +0.10(+0.55%)
Feb 03, 2005 19.14 19.14 18.89 19.05 380,312 -0.15(-0.79%)
Feb 02, 2005 19.33 19.37 18.97 19.20 494,416 -0.03(-0.15%)
Feb 01, 2005 18.95 19.47 18.74 19.23 746,163 +0.37(+1.96%)
Jan 31, 2005 18.28 18.94 18.15 18.86 461,906 +0.81(+4.51%)
Jan 28, 2005 17.94 18.12 17.68 18.05 861,534 +0.11(+0.63%)
Jan 27, 2005 18.00 18.17 17.60 17.93 462,011 -0.07(-0.37%)
Jan 26, 2005 18.00 18.14 17.74 18.00 284,891 +0.17(+0.96%)
Jan 25, 2005 17.72 18.15 17.72 17.83 276,024 +0.20(+1.13%)
Jan 24, 2005 17.87 17.93 17.60 17.63 336,718 -0.22(-1.22%)
Jan 21, 2005 18.07 18.30 17.81 17.85 318,140 -0.22(-1.21%)
Jan 20, 2005 18.40 18.42 18.02 18.07 293,968 -0.37(-2.00%)
Jan 19, 2005 19.03 19.03 18.34 18.44 544,977 -0.55(-2.89%)
Jan 18, 2005 18.98 19.12 18.83 18.99 714,919 +0.02(+0.10%)
Jan 14, 2005 18.66 19.17 18.64 18.97 666,259 +0.44(+2.35%)
Jan 13, 2005 18.45 18.81 18.40 18.53 565,032 +0.08(+0.41%)
Jan 12, 2005 18.47 18.57 18.09 18.45 403,639 +0.03(+0.15%)
Jan 11, 2005 18.11 18.47 18.08 18.43 821,952 +0.42(+2.31%)
Jan 10, 2005 17.81 18.18 17.81 18.01 546,982 +0.10(+0.58%)
Jan 07, 2005 17.80 17.96 17.63 17.91 445,439 +0.21(+1.18%)
Jan 06, 2005 17.75 17.81 17.52 17.70 590,999 -0.13(-0.74%)
Jan 05, 2005 18.08 18.28 17.80 17.83 597,648 -0.28(-1.57%)
Jan 04, 2005 18.46 18.52 18.03 18.11 698,770 -0.34(-1.85%)
Jan 03, 2005 18.93 18.93 18.27 18.45 670,903 -0.49(-2.60%)
Dec 31, 2004 18.95 19.17 18.89 18.95 190,209 +0.00(+0.00%)
Dec 30, 2004 18.63 19.12 18.63 18.95 315,502 +0.26(+1.37%)
Dec 29, 2004 18.88 19.03 18.63 18.69 418,628 -0.16(-0.85%)
Dec 28, 2004 18.49 18.88 18.49 18.85 392,556 +0.36(+1.95%)
Dec 27, 2004 18.38 18.55 18.36 18.49 362,262 +0.08(+0.41%)
Dec 23, 2004 18.43 18.63 18.41 18.42 693,492 +0.05(+0.26%)
Dec 22, 2004 18.11 18.45 18.06 18.37 570,099 +0.26(+1.41%)
Dec 21, 2004 17.50 18.11 17.50 18.11 468,239 +0.63(+3.63%)
Dec 20, 2004 17.91 17.95 17.36 17.48 483,650 -0.26(-1.44%)
Dec 17, 2004 17.29 17.81 17.28 17.73 838,735 +0.49(+2.86%)
Dec 16, 2004 16.72 17.37 16.72 17.24 983,133 +0.76(+4.60%)
Dec 15, 2004 16.29 16.63 16.23 16.48 487,555 +0.27(+1.64%)
Dec 14, 2004 16.11 16.33 16.02 16.22 375,773 +0.19(+1.18%)
Dec 13, 2004 15.92 16.13 15.77 16.03 348,435 +0.17(+1.08%)
Dec 10, 2004 15.72 15.94 15.58 15.86 466,444 +0.20(+1.27%)
Dec 09, 2004 15.58 15.82 15.42 15.66 304,841 -0.02(-0.12%)
Dec 08, 2004 15.39 15.71 15.28 15.68 372,290 +0.33(+2.16%)
Dec 07, 2004 15.54 15.57 15.31 15.35 569,571 -0.15(-0.98%)
Dec 06, 2004 15.67 15.79 15.49 15.50 412,506 -0.18(-1.15%)
Dec 03, 2004 15.79 15.88 15.63 15.68 327,640 -0.13(-0.84%)
Dec 02, 2004 16.07 16.10 15.77 15.81 460,850 -0.22(-1.36%)
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.