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 31, 2002 21.32 21.41 21.03 21.18 349,279 -0.14(-0.67%)
Dec 30, 2002 21.13 21.33 21.03 21.33 288,902 +0.38(+1.81%)
Dec 27, 2002 21.17 21.60 20.85 20.95 264,413 -0.56(-2.60%)
Dec 26, 2002 21.13 21.79 21.13 21.51 312,440 +0.41(+1.93%)
Dec 24, 2002 21.10 21.38 21.03 21.10 120,754 -0.04(-0.18%)
Dec 23, 2002 21.13 21.34 20.86 21.14 318,352 -0.12(-0.58%)
Dec 20, 2002 20.94 21.38 20.78 21.26 523,549 +0.46(+2.23%)
Dec 19, 2002 20.65 21.07 20.56 20.80 575,482 +0.14(+0.69%)
Dec 18, 2002 20.83 20.84 20.61 20.65 463,278 -0.18(-0.86%)
Dec 17, 2002 21.11 21.69 20.73 20.83 599,443 -0.27(-1.30%)
Dec 16, 2002 21.60 21.61 20.93 21.11 559,121 -0.49(-2.28%)
Dec 13, 2002 21.70 21.79 21.51 21.60 292,068 -0.28(-1.30%)
Dec 12, 2002 22.03 22.22 21.79 21.88 474,361 -0.05(-0.22%)
Dec 11, 2002 21.60 22.22 21.51 21.93 620,659 +0.05(+0.22%)
Dec 10, 2002 20.23 22.07 20.23 21.88 1,443,139 +1.70(+8.40%)
Dec 09, 2002 22.75 22.75 19.33 20.19 3,662,842 -2.55(-11.21%)
Dec 06, 2002 23.66 23.66 20.98 22.74 3,128,104 -0.91(-3.85%)
Dec 05, 2002 25.01 25.01 23.50 23.65 1,834,535 -3.21(-11.96%)
Dec 04, 2002 27.56 27.56 26.80 26.86 398,890 -0.71(-2.58%)
Dec 03, 2002 27.72 28.18 27.00 27.57 311,807 -0.24(-0.85%)
Dec 02, 2002 28.33 28.71 27.27 27.81 379,045 -0.11(-0.41%)
Nov 29, 2002 28.06 28.42 27.91 27.92 128,248 -0.13(-0.47%)
Nov 27, 2002 27.14 28.38 27.14 28.05 302,202 +1.05(+3.89%)
Nov 26, 2002 27.48 27.65 26.93 27.00 416,834 -0.48(-1.76%)
Nov 25, 2002 27.39 27.70 27.09 27.48 274,863 +0.19(+0.69%)
Nov 22, 2002 27.19 27.68 26.91 27.29 382,317 -0.13(-0.48%)
Nov 21, 2002 26.11 27.43 25.96 27.43 654,331 +1.32(+5.04%)
Nov 20, 2002 25.39 26.11 25.38 26.11 753,763 +0.58(+2.26%)
Nov 19, 2002 26.20 26.20 25.53 25.53 171,209 -0.67(-2.57%)
Nov 18, 2002 26.28 26.95 25.96 26.20 357,829 -0.04(-0.14%)
Nov 15, 2002 25.98 26.53 25.81 26.24 369,440 +0.18(+0.69%)
Nov 14, 2002 25.15 26.28 25.15 26.06 274,863 +1.21(+4.88%)
Nov 13, 2002 24.93 25.49 24.64 24.85 388,440 -0.10(-0.42%)
Nov 12, 2002 24.68 25.56 24.68 24.95 573,371 +0.65(+2.69%)
Nov 11, 2002 25.11 25.25 24.25 24.30 447,761 -0.99(-3.90%)
Nov 08, 2002 26.10 26.10 25.11 25.29 668,898 -0.81(-3.12%)
Nov 07, 2002 26.05 26.43 25.63 26.10 872,301 +0.76(+2.99%)
Nov 06, 2002 27.28 27.29 24.99 25.34 1,965,211 -2.50(-8.98%)
Nov 05, 2002 29.27 29.51 27.83 27.84 1,067,154 -3.32(-10.64%)
Nov 04, 2002 31.50 31.61 30.79 31.16 727,164 -0.45(-1.41%)
Nov 01, 2002 30.13 31.60 29.93 31.60 239,397 +1.38(+4.58%)
Oct 31, 2002 30.32 30.53 30.20 30.22 183,242 -0.09(-0.31%)
Oct 30, 2002 30.33 30.71 30.22 30.32 242,775 +0.00(+0.00%)
Oct 29, 2002 30.27 30.44 29.89 30.32 280,352 -0.01(-0.03%)
Oct 28, 2002 30.55 30.79 30.03 30.33 363,740 -0.05(-0.16%)
Oct 25, 2002 29.13 30.47 29.06 30.37 306,107 +1.11(+3.79%)
Oct 24, 2002 29.98 30.06 29.14 29.26 203,297 -0.57(-1.91%)
Oct 23, 2002 30.08 30.08 29.08 29.83 267,052 -0.58(-1.90%)
Oct 22, 2002 31.17 31.17 30.00 30.41 527,349 -0.91(-2.90%)
Oct 21, 2002 29.86 31.50 29.80 31.32 385,801 +1.30(+4.32%)
Oct 18, 2002 28.61 30.50 28.52 30.02 415,462 +1.22(+4.24%)
Oct 17, 2002 27.38 28.86 27.38 28.80 563,343 +1.80(+6.67%)
Oct 16, 2002 27.77 27.81 27.00 27.00 398,995 -0.76(-2.73%)
Oct 15, 2002 28.42 28.84 27.76 27.76 857,840 +0.09(+0.34%)
Oct 14, 2002 27.12 28.51 26.91 27.66 459,689 +0.51(+1.88%)
Oct 11, 2002 27.33 28.67 27.02 27.15 373,662 +0.77(+2.91%)
Oct 10, 2002 24.63 26.48 24.35 26.38 477,105 +1.97(+8.07%)
Oct 09, 2002 26.53 26.67 23.64 24.41 834,618 -1.88(-7.14%)
Oct 08, 2002 24.84 26.67 24.39 26.29 693,914 +1.21(+4.84%)
Oct 07, 2002 26.01 26.02 24.95 25.08 420,845 -1.02(-3.92%)
Oct 04, 2002 27.16 27.20 25.53 26.10 356,140 -1.06(-3.91%)
Oct 03, 2002 28.01 28.04 27.11 27.16 637,231 -0.83(-2.98%)
Oct 02, 2002 28.55 28.99 27.98 28.00 399,628 -0.57(-1.99%)
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.