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 (%)
Mar 31, 2004 14.59 14.59 14.31 14.49 362,684 -0.06(-0.39%)
Mar 30, 2004 14.37 14.55 14.26 14.55 331,968 +0.17(+1.19%)
Mar 29, 2004 14.07 14.38 14.01 14.38 290,696 +0.37(+2.64%)
Mar 26, 2004 14.02 14.21 13.84 14.01 312,652 -0.08(-0.54%)
Mar 25, 2004 13.88 14.16 13.88 14.09 399,312 +0.37(+2.69%)
Mar 24, 2004 13.76 13.87 13.58 13.72 307,479 -0.10(-0.75%)
Mar 23, 2004 13.85 13.98 13.72 13.82 340,729 +0.04(+0.27%)
Mar 22, 2004 13.87 13.87 13.50 13.78 625,304 -0.09(-0.61%)
Mar 19, 2004 14.27 14.35 13.84 13.87 331,757 -0.29(-2.07%)
Mar 18, 2004 14.22 14.29 14.02 14.16 270,747 -0.15(-1.06%)
Mar 17, 2004 14.07 14.39 14.03 14.31 608,098 +0.41(+2.93%)
Mar 16, 2004 13.70 13.96 13.69 13.91 762,841 +0.36(+2.66%)
Mar 15, 2004 13.87 13.87 13.50 13.55 380,523 -0.42(-2.99%)
Mar 12, 2004 13.77 13.98 13.58 13.96 344,740 +0.39(+2.86%)
Mar 11, 2004 13.76 14.04 13.57 13.58 552,260 -0.23(-1.65%)
Mar 10, 2004 14.31 14.40 13.64 13.80 446,706 -0.57(-3.95%)
Mar 09, 2004 14.41 14.52 14.16 14.37 556,377 -0.03(-0.20%)
Mar 08, 2004 14.92 15.06 14.40 14.40 840,951 -0.29(-2.00%)
Mar 05, 2004 15.36 15.36 14.69 14.69 810,868 -0.67(-4.38%)
Mar 04, 2004 15.16 15.39 14.89 15.37 521,016 +0.21(+1.37%)
Mar 03, 2004 14.92 15.35 14.66 15.16 884,334 +0.43(+2.89%)
Mar 02, 2004 14.54 15.07 14.12 14.73 3,147,315 +0.90(+6.51%)
Mar 01, 2004 13.90 13.98 13.76 13.83 345,901 +0.11(+0.83%)
Feb 27, 2004 13.74 13.89 13.65 13.72 722,836 -0.04(-0.28%)
Feb 26, 2004 13.88 13.95 13.60 13.76 2,697,020 -0.07(-0.48%)
Feb 25, 2004 13.88 13.93 13.72 13.82 260,297 +0.02(+0.14%)
Feb 24, 2004 13.95 14.11 13.70 13.80 451,561 -0.07(-0.48%)
Feb 23, 2004 14.16 14.28 13.80 13.87 351,390 -0.24(-1.68%)
Feb 20, 2004 14.33 14.33 13.50 14.11 1,377,801 -0.28(-1.97%)
Feb 19, 2004 14.68 14.77 14.34 14.39 295,657 -0.16(-1.11%)
Feb 18, 2004 14.68 14.92 14.51 14.55 322,679 -0.09(-0.58%)
Feb 17, 2004 14.26 14.68 14.26 14.64 456,733 +0.39(+2.73%)
Feb 13, 2004 14.65 14.77 14.20 14.25 987,672 -0.38(-2.59%)
Feb 12, 2004 14.69 14.73 14.54 14.63 283,835 -0.07(-0.45%)
Feb 11, 2004 14.53 14.77 14.39 14.69 413,350 +0.20(+1.37%)
Feb 10, 2004 14.46 14.61 14.35 14.49 924,128 +0.05(+0.33%)
Feb 09, 2004 14.56 14.89 14.35 14.45 1,109,904 -0.11(-0.78%)
Feb 06, 2004 14.80 14.96 14.55 14.56 592,160 -0.11(-0.77%)
Feb 05, 2004 14.88 15.01 14.61 14.67 279,085 -0.21(-1.40%)
Feb 04, 2004 15.12 15.12 14.58 14.88 545,927 -0.37(-2.42%)
Feb 03, 2004 15.46 15.49 15.20 15.25 294,707 -0.26(-1.65%)
Feb 02, 2004 15.32 15.80 15.32 15.51 610,948 +0.11(+0.74%)
Jan 30, 2004 15.30 15.52 15.16 15.39 638,498 +0.00(+0.00%)
Jan 29, 2004 14.99 15.47 14.94 15.39 818,996 +0.46(+3.11%)
Jan 28, 2004 15.31 15.32 14.91 14.93 1,182,736 -0.43(-2.78%)
Jan 27, 2004 15.30 15.82 15.06 15.36 1,006,672 +0.27(+1.76%)
Jan 26, 2004 14.67 15.12 14.27 15.09 448,395 +0.42(+2.84%)
Jan 23, 2004 14.73 14.94 14.45 14.67 265,047 -0.08(-0.51%)
Jan 22, 2004 15.14 15.39 14.74 14.75 442,167 -0.27(-1.83%)
Jan 21, 2004 14.68 15.19 14.50 15.03 339,990 +0.27(+1.80%)
Jan 20, 2004 14.75 15.01 14.64 14.76 674,386 +0.12(+0.84%)
Jan 16, 2004 14.73 14.87 14.47 14.64 320,674 +0.09(+0.65%)
Jan 15, 2004 14.70 14.85 14.31 14.54 271,697 +0.02(+0.13%)
Jan 14, 2004 14.44 14.66 14.29 14.52 262,302 +0.23(+1.59%)
Jan 13, 2004 14.40 14.68 14.04 14.30 304,735 -0.15(-1.05%)
Jan 12, 2004 14.31 14.52 14.13 14.45 827,757 +0.33(+2.35%)
Jan 09, 2004 14.24 14.49 14.11 14.12 253,963 -0.25(-1.72%)
Jan 08, 2004 14.19 14.47 14.16 14.36 742,469 +0.39(+2.78%)
Jan 07, 2004 14.78 14.90 13.99 13.97 2,244,719 -0.78(-5.27%)
Jan 06, 2004 15.47 15.47 14.75 14.75 699,825 -0.72(-4.65%)
Jan 05, 2004 15.48 15.75 15.43 15.47 350,123 +0.13(+0.86%)
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.