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 (%)
Nov 30, 2004 16.15 16.15 15.88 15.88 238,869 -0.27(-1.70%)
Nov 29, 2004 16.11 16.24 15.88 16.15 267,897 +0.07(+0.41%)
Nov 26, 2004 16.01 16.13 15.96 16.09 52,354 +0.13(+0.83%)
Nov 24, 2004 16.05 16.15 15.93 15.95 191,370 -0.09(-0.59%)
Nov 23, 2004 15.86 16.05 15.75 16.05 180,603 +0.19(+1.19%)
Nov 22, 2004 15.58 15.86 15.56 15.86 207,519 +0.17(+1.09%)
Nov 19, 2004 15.92 15.93 15.66 15.69 306,424 -0.32(-2.01%)
Nov 18, 2004 16.05 16.07 15.87 16.01 292,596 -0.04(-0.24%)
Nov 17, 2004 15.71 16.06 15.71 16.05 635,542 +0.41(+2.60%)
Nov 16, 2004 15.75 15.78 15.37 15.64 445,017 -0.10(-0.66%)
Nov 15, 2004 15.35 15.83 15.30 15.75 768,224 +0.45(+2.91%)
Nov 12, 2004 15.14 15.38 15.06 15.30 1,209,125 +0.19(+1.25%)
Nov 11, 2004 15.04 15.16 15.03 15.11 217,547 +0.07(+0.44%)
Nov 10, 2004 14.89 15.16 14.85 15.04 306,846 +0.15(+1.02%)
Nov 09, 2004 14.69 14.97 14.69 14.89 433,511 +0.10(+0.70%)
Nov 08, 2004 15.03 15.03 14.68 14.79 432,139 -0.45(-2.92%)
Nov 05, 2004 15.30 15.35 15.08 15.23 369,334 +0.04(+0.25%)
Nov 04, 2004 14.85 15.21 14.73 15.20 448,183 +0.42(+2.82%)
Nov 03, 2004 14.92 15.10 14.67 14.78 464,861 +0.09(+0.64%)
Nov 02, 2004 14.54 14.90 14.52 14.68 365,218 +0.14(+0.98%)
Nov 01, 2004 14.49 14.61 14.28 14.54 350,018 -0.05(-0.32%)
Oct 29, 2004 14.68 14.80 14.55 14.59 379,890 -0.06(-0.39%)
Oct 28, 2004 14.59 15.06 14.46 14.65 622,454 +0.44(+3.07%)
Oct 27, 2004 14.02 14.32 14.02 14.21 300,196 +0.17(+1.21%)
Oct 26, 2004 13.78 14.06 13.57 14.04 198,336 +0.21(+1.51%)
Oct 25, 2004 13.83 14.07 13.69 13.83 238,658 -0.05(-0.34%)
Oct 22, 2004 14.12 14.16 13.87 13.88 201,714 -0.20(-1.41%)
Oct 21, 2004 13.74 14.15 13.74 14.08 157,381 +0.27(+1.92%)
Oct 20, 2004 13.76 13.88 13.73 13.81 228,419 -0.10(-0.75%)
Oct 19, 2004 14.02 14.16 13.83 13.92 228,419 -0.03(-0.20%)
Oct 18, 2004 13.93 14.04 13.75 13.95 230,636 -0.08(-0.54%)
Oct 15, 2004 14.10 14.12 13.93 14.02 446,706 -0.08(-0.54%)
Oct 14, 2004 14.40 14.41 14.02 14.10 240,241 -0.30(-2.11%)
Oct 13, 2004 14.54 14.67 14.30 14.40 298,296 -0.11(-0.78%)
Oct 12, 2004 14.40 14.58 14.31 14.51 169,625 +0.06(+0.39%)
Oct 11, 2004 14.45 14.59 14.41 14.46 150,520 +0.07(+0.46%)
Oct 08, 2004 14.49 14.63 14.38 14.39 172,792 -0.15(-1.04%)
Oct 07, 2004 14.64 14.64 14.39 14.54 138,804 -0.04(-0.26%)
Oct 06, 2004 14.45 14.58 14.27 14.58 249,741 +0.14(+0.98%)
Oct 05, 2004 14.54 14.66 14.40 14.44 273,385 -0.09(-0.65%)
Oct 04, 2004 14.60 14.76 14.49 14.53 624,143 -0.07(-0.45%)
Oct 01, 2004 14.59 14.71 14.49 14.60 298,191 +0.10(+0.72%)
Sep 30, 2004 14.30 14.49 14.21 14.49 341,785 +0.23(+1.59%)
Sep 29, 2004 14.18 14.34 14.07 14.27 431,717 +0.10(+0.74%)
Sep 28, 2004 14.13 14.30 13.89 14.16 349,385 +0.04(+0.27%)
Sep 27, 2004 14.16 14.21 13.95 14.13 312,968 -0.13(-0.93%)
Sep 24, 2004 13.98 14.26 13.96 14.26 401,212 +0.27(+1.97%)
Sep 23, 2004 13.79 14.00 13.77 13.98 309,274 +0.28(+2.07%)
Sep 22, 2004 13.69 13.95 13.47 13.70 477,844 +0.01(+0.07%)
Sep 21, 2004 13.42 13.75 13.41 13.69 767,697 +0.29(+2.19%)
Sep 20, 2004 13.45 13.63 13.35 13.40 361,312 -0.11(-0.84%)
Sep 17, 2004 13.76 13.77 13.51 13.51 464,755 -0.22(-1.59%)
Sep 16, 2004 13.72 13.86 13.66 13.73 289,957 +0.01(+0.07%)
Sep 15, 2004 14.12 14.12 13.67 13.72 423,167 -0.32(-2.29%)
Sep 14, 2004 14.12 14.18 13.95 14.04 590,576 -0.27(-1.85%)
Sep 13, 2004 14.31 14.35 13.95 14.31 1,024,405 +0.88(+6.56%)
Sep 10, 2004 13.26 13.64 13.17 13.42 723,997 +0.54(+4.19%)
Sep 09, 2004 12.76 12.98 12.65 12.88 295,341 +0.08(+0.59%)
Sep 08, 2004 13.22 13.26 12.80 12.81 276,341 -0.41(-3.08%)
Sep 07, 2004 12.99 13.25 12.99 13.22 152,631 +0.27(+2.12%)
Sep 03, 2004 13.23 13.41 12.92 12.94 226,308 -0.28(-2.15%)
Sep 02, 2004 13.10 13.26 12.92 13.23 190,420 +0.14(+1.09%)
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.