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 (%)
Aug 30, 2002 32.15 32.64 32.03 32.12 334,712 -0.06(-0.18%)
Aug 29, 2002 31.93 32.54 31.84 32.17 251,852 +0.02(+0.06%)
Aug 28, 2002 32.86 32.86 31.81 32.15 141,126 -0.90(-2.72%)
Aug 27, 2002 34.21 34.21 32.79 33.05 200,447 -1.16(-3.38%)
Aug 26, 2002 33.77 34.31 32.92 34.21 208,997 +0.45(+1.32%)
Aug 23, 2002 34.53 34.53 33.76 33.76 144,609 -0.90(-2.60%)
Aug 22, 2002 34.10 34.89 33.68 34.66 132,787 +0.57(+1.67%)
Aug 21, 2002 34.06 34.11 33.35 34.10 161,498 +0.05(+0.14%)
Aug 20, 2002 34.07 34.32 33.54 34.05 162,659 -1.38(-3.90%)
Aug 16, 2002 34.58 35.74 34.11 35.43 280,246 +0.76(+2.19%)
Aug 15, 2002 34.01 34.67 33.80 34.67 435,411 +0.63(+1.84%)
Aug 14, 2002 31.98 34.10 31.98 34.05 257,869 +2.07(+6.49%)
Aug 13, 2002 32.29 33.46 31.97 31.97 248,897 -0.55(-1.69%)
Aug 12, 2002 32.73 32.74 32.26 32.52 285,207 +0.87(+2.75%)
Aug 07, 2002 31.38 31.74 31.05 31.65 314,552 +0.54(+1.74%)
Aug 06, 2002 29.71 31.36 29.70 31.11 327,113 +1.59(+5.39%)
Aug 05, 2002 31.60 31.60 29.46 29.52 542,760 -2.17(-6.85%)
Aug 02, 2002 32.26 32.59 31.60 31.69 435,411 -0.81(-2.48%)
Aug 01, 2002 32.10 32.73 31.74 32.50 521,227 +0.41(+1.27%)
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%)
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.