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 30, 2007 36.58 37.27 36.35 37.14 523,866 +0.52(+1.42%)
Mar 29, 2007 37.64 37.64 36.29 36.62 489,561 -0.27(-0.72%)
Mar 28, 2007 37.66 37.77 36.82 36.88 470,455 -0.79(-2.09%)
Mar 27, 2007 37.77 37.90 37.35 37.67 366,379 -0.09(-0.25%)
Mar 26, 2007 38.13 38.13 37.53 37.76 554,477 -0.34(-0.90%)
Mar 23, 2007 37.50 38.14 37.33 38.10 524,816 +0.51(+1.36%)
Mar 22, 2007 37.35 37.88 37.09 37.59 655,281 +0.25(+0.66%)
Mar 21, 2007 35.98 37.50 35.98 37.35 448,078 +1.51(+4.20%)
Mar 20, 2007 36.28 36.43 35.72 35.84 575,799 -0.71(-1.94%)
Mar 19, 2007 36.06 36.66 35.65 36.55 346,746 +0.66(+1.85%)
Mar 16, 2007 35.96 36.00 35.55 35.89 468,133 -0.08(-0.21%)
Mar 15, 2007 35.97 36.76 35.93 35.96 516,794 +0.01(+0.03%)
Mar 14, 2007 36.27 36.52 35.30 35.95 1,014,694 -0.05(-0.13%)
Mar 13, 2007 37.18 37.25 35.47 36.00 888,029 -1.17(-3.16%)
Mar 12, 2007 36.63 37.24 36.42 37.18 532,521 -0.21(-0.56%)
Mar 09, 2007 37.90 38.27 37.31 37.38 611,476 -0.58(-1.52%)
Mar 08, 2007 38.46 39.08 37.31 37.96 921,912 -0.17(-0.45%)
Mar 07, 2007 38.84 38.84 37.91 38.13 632,587 -0.77(-1.97%)
Mar 06, 2007 37.66 39.62 37.66 38.90 949,672 +1.76(+4.74%)
Mar 05, 2007 37.86 37.98 36.92 37.14 761,363 -0.72(-1.90%)
Mar 02, 2007 38.64 38.96 37.76 37.86 896,684 -0.84(-2.18%)
Mar 01, 2007 38.27 39.05 37.16 38.70 1,120,433 -0.08(-0.20%)
Feb 28, 2007 38.35 38.93 37.54 38.78 1,462,350 +0.54(+1.41%)
Feb 27, 2007 39.84 39.85 37.82 38.24 1,425,406 -1.90(-4.74%)
Feb 26, 2007 41.68 42.04 40.05 40.14 1,112,060 -1.24(-3.00%)
Feb 23, 2007 42.50 42.64 41.21 41.38 480,800 -1.31(-3.06%)
Feb 22, 2007 42.85 43.43 42.45 42.69 339,885 +0.01(+0.02%)
Feb 21, 2007 42.20 42.82 42.07 42.68 558,171 +0.55(+1.30%)
Feb 20, 2007 42.75 42.76 41.66 42.13 655,176 -0.50(-1.18%)
Feb 16, 2007 42.78 43.20 42.14 42.63 365,112 -0.14(-0.33%)
Feb 15, 2007 42.96 43.13 42.56 42.77 510,144 -0.09(-0.22%)
Feb 14, 2007 42.68 43.38 42.68 42.87 896,642 +0.25(+0.58%)
Feb 13, 2007 42.68 42.92 42.45 42.62 481,730 +0.09(+0.22%)
Feb 12, 2007 43.30 43.48 42.39 42.53 513,736 -0.60(-1.38%)
Feb 09, 2007 44.81 45.12 42.80 43.12 634,381 -1.64(-3.66%)
Feb 08, 2007 45.45 45.47 44.40 44.76 257,236 -0.58(-1.27%)
Feb 07, 2007 44.36 45.37 44.20 45.34 689,481 +1.33(+3.01%)
Feb 06, 2007 44.21 44.55 43.75 44.02 609,365 -0.23(-0.51%)
Feb 05, 2007 44.52 44.75 44.19 44.24 491,355 -0.62(-1.37%)
Feb 02, 2007 44.62 45.85 44.38 44.86 916,528 +0.57(+1.28%)
Feb 01, 2007 41.68 44.76 41.51 44.29 2,314,807 +2.98(+7.22%)
Jan 31, 2007 40.78 41.35 40.10 41.31 719,564 +0.43(+1.04%)
Jan 30, 2007 40.86 41.11 40.37 40.88 486,605 +0.02(+0.05%)
Jan 29, 2007 41.03 41.43 40.46 40.86 581,921 -0.01(-0.02%)
Jan 26, 2007 40.59 40.97 40.31 40.87 528,933 +0.29(+0.72%)
Jan 25, 2007 41.15 41.46 40.36 40.58 670,164 -0.72(-1.74%)
Jan 24, 2007 41.21 41.48 40.58 41.30 442,167 +0.80(+1.96%)
Jan 23, 2007 40.36 40.50 39.79 40.50 706,158 +0.14(+0.35%)
Jan 22, 2007 40.42 40.89 39.81 40.36 428,128 -0.19(-0.47%)
Jan 19, 2007 40.34 41.10 39.95 40.55 425,173 +0.37(+0.92%)
Jan 18, 2007 41.14 41.28 40.00 40.18 557,749 -0.97(-2.35%)
Jan 17, 2007 41.35 41.86 41.06 41.14 619,287 -0.21(-0.50%)
Jan 16, 2007 41.21 41.50 40.79 41.35 489,455 +0.16(+0.39%)
Jan 12, 2007 42.37 42.37 41.04 41.19 880,851 -0.88(-2.09%)
Jan 11, 2007 42.39 42.61 41.83 42.07 686,103 -0.36(-0.85%)
Jan 10, 2007 41.63 42.58 40.55 42.43 1,359,118 +0.62(+1.47%)
Jan 09, 2007 40.55 41.97 40.46 41.82 643,670 +1.27(+3.13%)
Jan 08, 2007 40.61 40.83 40.24 40.55 834,724 -0.31(-0.77%)
Jan 05, 2007 40.67 41.17 40.28 40.86 763,263 +0.10(+0.26%)
Jan 04, 2007 40.55 41.06 40.31 40.76 683,042 +0.11(+0.28%)
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.