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 (%)
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%)
Dec 01, 2004 15.89 16.11 15.85 16.03 659,714 +0.15(+0.95%)
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%)
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.