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 (%)
Jul 31, 2002 33.02 33.02 31.75 32.09 458,317 -0.97(-2.92%)
Jul 30, 2002 31.31 33.35 30.99 33.05 677,236 +1.55(+4.93%)
Jul 29, 2002 28.99 31.60 28.99 31.50 583,504 +2.35(+8.06%)
Jul 26, 2002 29.27 29.65 28.94 29.15 217,442 -0.24(-0.81%)
Jul 25, 2002 28.80 30.03 28.23 29.39 281,724 -0.07(-0.23%)
Jul 24, 2002 28.36 29.57 27.37 29.45 523,021 +1.09(+3.84%)
Jul 23, 2002 28.67 28.67 28.07 28.36 572,632 -0.07(-0.23%)
Jul 22, 2002 29.13 29.27 28.18 28.43 623,087 -0.70(-2.41%)
Jul 19, 2002 27.88 29.35 27.86 29.13 1,022,716 +0.70(+2.47%)
Jul 17, 2002 27.19 28.66 26.91 28.43 976,061 +1.00(+3.66%)
Jul 12, 2002 28.85 28.87 27.38 27.43 555,004 -1.18(-4.14%)
Jul 11, 2002 27.24 28.66 27.19 28.61 619,182 +0.74(+2.65%)
Jul 10, 2002 28.99 29.12 27.76 27.87 532,310 -1.01(-3.51%)
Jul 09, 2002 29.80 29.75 28.80 28.89 616,332 -0.91(-3.05%)
Jul 08, 2002 30.77 31.04 29.67 29.80 240,241 -0.99(-3.20%)
Jul 05, 2002 29.37 30.78 29.37 30.78 160,442 +1.37(+4.67%)
Jul 04, 2002 29.36 29.80 28.71 29.41 413,562 +0.00(+0.00%)
Jul 03, 2002 29.36 29.80 28.71 29.41 411,451 +0.05(+0.16%)
Jul 02, 2002 29.62 29.71 29.00 29.36 400,051 -0.50(-1.68%)
Jul 01, 2002 30.41 31.17 29.84 29.86 337,668 -1.12(-3.61%)
Jun 28, 2002 29.84 31.07 29.84 30.98 498,111 +1.24(+4.17%)
Jun 27, 2002 29.37 30.00 29.32 29.74 539,171 +1.02(+3.56%)
Jun 26, 2002 28.42 29.32 28.14 28.72 308,535 -0.53(-1.81%)
Jun 25, 2002 28.18 29.76 27.48 29.25 1,075,915 -2.03(-6.48%)
Jun 21, 2002 31.96 32.16 30.55 31.27 585,932 -0.93(-2.88%)
Jun 20, 2002 33.82 34.05 32.14 32.20 392,556 -1.86(-5.45%)
Jun 19, 2002 34.30 34.86 33.84 34.06 486,922 -0.48(-1.40%)
Jun 18, 2002 33.68 34.57 33.63 34.54 372,290 +0.44(+1.28%)
Jun 17, 2002 33.73 34.12 32.87 34.11 664,992 +0.95(+2.86%)
Jun 14, 2002 31.19 33.16 30.79 33.16 550,993 +2.37(+7.69%)
Jun 12, 2002 31.16 31.74 30.34 30.79 525,977 -0.45(-1.46%)
Jun 11, 2002 32.16 32.38 30.98 31.24 411,451 -0.91(-2.83%)
Jun 10, 2002 32.16 32.50 31.92 32.15 304,102 +0.04(+0.12%)
Jun 07, 2002 31.41 32.31 30.87 32.12 396,251 +0.52(+1.65%)
Jun 06, 2002 31.07 31.66 31.02 31.60 446,283 +0.52(+1.68%)
Jun 05, 2002 31.50 31.55 30.88 31.07 459,583 -3.41(-9.89%)
May 31, 2002 34.34 34.91 34.01 34.48 404,801 -2.69(-7.24%)
May 28, 2002 38.00 38.00 36.58 37.18 775,296 -0.59(-1.56%)
May 27, 2002 37.90 38.08 37.56 37.76 617,915 +0.00(+0.00%)
May 24, 2002 37.90 38.08 37.56 37.76 616,120 +0.06(+0.15%)
May 23, 2002 38.56 38.56 37.33 37.71 1,024,616 -0.82(-2.14%)
May 22, 2002 39.35 39.70 38.23 38.53 574,532 -0.59(-1.50%)
May 21, 2002 38.75 39.41 38.62 39.12 1,204,058 -0.96(-2.39%)
May 20, 2002 41.08 41.08 39.98 40.07 785,957 -1.05(-2.56%)
May 17, 2002 41.45 41.64 40.88 41.13 735,502 -0.17(-0.41%)
May 16, 2002 42.31 42.63 41.26 41.30 650,848 -0.78(-1.85%)
May 15, 2002 42.80 42.80 42.06 42.07 398,467 -0.73(-1.70%)
May 14, 2002 43.30 43.34 42.06 42.80 867,234 +0.36(+0.85%)
May 13, 2002 43.53 43.58 42.44 42.44 867,340 -1.08(-2.48%)
May 10, 2002 44.53 44.53 43.17 43.52 413,034 -0.59(-1.33%)
May 09, 2002 45.29 46.01 44.06 44.11 522,810 -1.17(-2.59%)
May 08, 2002 44.05 45.32 44.05 45.28 386,856 +2.39(+5.57%)
May 07, 2002 41.07 44.32 41.07 42.90 464,755 +2.07(+5.06%)
May 06, 2002 43.58 43.72 40.83 40.83 401,423 -2.75(-6.30%)
May 03, 2002 43.98 44.11 43.11 43.58 312,546 -0.39(-0.88%)
May 02, 2002 44.72 45.15 43.86 43.97 406,067 -0.25(-0.56%)
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.