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 (%)
May 31, 2005 18.21 18.74 18.21 18.70 361,312 +0.45(+2.49%)
May 27, 2005 18.27 18.43 18.14 18.25 158,014 -0.08(-0.41%)
May 26, 2005 18.10 18.41 18.10 18.32 172,370 +0.26(+1.42%)
May 25, 2005 18.20 18.27 17.97 18.07 324,474 -0.14(-0.78%)
May 24, 2005 18.14 18.33 18.00 18.21 246,469 +0.05(+0.26%)
May 23, 2005 18.07 18.32 17.93 18.16 263,147 +0.11(+0.63%)
May 20, 2005 18.04 18.09 17.75 18.05 128,881 +0.02(+0.11%)
May 19, 2005 17.96 18.08 17.76 18.03 212,797 +0.08(+0.42%)
May 18, 2005 17.91 18.13 17.74 17.95 251,536 +0.11(+0.64%)
May 17, 2005 17.90 17.91 17.56 17.84 179,864 -0.10(-0.58%)
May 16, 2005 17.44 17.96 17.44 17.94 257,341 +0.47(+2.71%)
May 13, 2005 17.43 17.75 17.29 17.47 286,791 -0.01(-0.05%)
May 12, 2005 17.76 17.94 17.48 17.48 274,019 -0.24(-1.34%)
May 11, 2005 17.62 17.89 17.36 17.72 308,007 +0.06(+0.32%)
May 10, 2005 18.19 18.19 17.56 17.66 391,817 -0.53(-2.92%)
May 09, 2005 17.86 18.19 17.85 18.19 385,590 +0.35(+1.97%)
May 06, 2005 17.93 18.10 17.83 17.84 254,491 -0.06(-0.32%)
May 05, 2005 18.00 18.14 17.63 17.90 415,039 -0.19(-1.05%)
May 04, 2005 17.92 18.14 17.82 18.09 400,367 +0.17(+0.95%)
May 03, 2005 17.95 18.14 17.76 17.91 438,367 +0.08(+0.42%)
May 02, 2005 18.00 18.09 17.57 17.84 400,473 -0.17(-0.95%)
Apr 29, 2005 17.40 18.07 17.21 18.01 527,771 +0.61(+3.48%)
Apr 28, 2005 16.71 17.95 16.55 17.40 785,641 +0.93(+5.64%)
Apr 27, 2005 16.37 16.68 16.20 16.47 381,051 +0.01(+0.06%)
Apr 26, 2005 16.34 16.62 16.21 16.47 486,922 +0.08(+0.46%)
Apr 25, 2005 15.85 16.40 15.72 16.39 666,998 +0.55(+3.47%)
Apr 22, 2005 16.13 16.24 15.70 15.84 342,523 -0.29(-1.82%)
Apr 21, 2005 16.25 16.48 15.85 16.13 398,467 +0.09(+0.53%)
Apr 20, 2005 16.74 16.74 16.03 16.05 445,017 -0.64(-3.86%)
Apr 19, 2005 16.45 16.85 16.45 16.69 268,319 +0.24(+1.44%)
Apr 18, 2005 16.20 16.56 16.12 16.46 362,051 +0.34(+2.12%)
Apr 15, 2005 16.47 16.74 15.95 16.11 432,984 -0.34(-2.07%)
Apr 14, 2005 16.58 16.82 16.40 16.46 454,411 -0.05(-0.29%)
Apr 13, 2005 16.54 16.67 16.40 16.50 303,574 -0.08(-0.46%)
Apr 12, 2005 16.56 16.80 16.16 16.58 770,652 +0.00(+0.00%)
Apr 11, 2005 16.77 17.03 16.52 16.58 604,298 +0.05(+0.29%)
Apr 08, 2005 16.53 16.77 16.39 16.53 417,784 +0.11(+0.69%)
Apr 07, 2005 16.52 16.56 16.32 16.42 335,768 -0.10(-0.63%)
Apr 06, 2005 16.82 16.93 16.52 16.52 524,077 -0.25(-1.47%)
Apr 05, 2005 16.82 16.95 16.72 16.77 201,608 -0.02(-0.11%)
Apr 04, 2005 16.29 16.86 16.26 16.79 174,586 +0.32(+1.96%)
Apr 01, 2005 16.67 16.85 16.46 16.47 257,658 -0.11(-0.69%)
Mar 31, 2005 16.70 16.81 16.44 16.58 248,897 -0.07(-0.40%)
Mar 30, 2005 16.31 16.67 16.29 16.65 151,576 +0.33(+2.03%)
Mar 29, 2005 16.71 17.05 16.25 16.31 248,475 -0.40(-2.38%)
Mar 28, 2005 16.67 16.83 16.57 16.71 213,325 +0.15(+0.92%)
Mar 24, 2005 16.53 16.74 16.53 16.56 156,537 +0.05(+0.29%)
Mar 23, 2005 16.47 16.71 16.46 16.51 198,442 +0.05(+0.29%)
Mar 22, 2005 16.91 17.28 16.41 16.47 378,306 -0.54(-3.18%)
Mar 21, 2005 16.49 17.37 16.49 17.01 499,061 +0.49(+2.98%)
Mar 18, 2005 16.89 16.89 16.36 16.51 424,856 -0.30(-1.80%)
Mar 17, 2005 16.73 17.02 16.53 16.82 367,012 +0.17(+1.02%)
Mar 16, 2005 16.93 16.93 16.55 16.65 359,518 -0.38(-2.23%)
Mar 15, 2005 17.24 17.46 16.89 17.02 277,185 -0.09(-0.50%)
Mar 14, 2005 17.05 17.20 16.88 17.11 413,667 +0.06(+0.33%)
Mar 11, 2005 17.36 17.48 17.03 17.05 310,963 -0.30(-1.75%)
Mar 10, 2005 17.58 17.68 17.11 17.36 460,956 -0.25(-1.40%)
Mar 09, 2005 17.86 17.87 17.52 17.60 203,192 -0.27(-1.54%)
Mar 08, 2005 18.19 18.19 17.81 17.88 280,774 -0.31(-1.72%)
Mar 07, 2005 18.05 18.29 17.91 18.19 307,902 +0.14(+0.79%)
Mar 04, 2005 18.09 18.30 17.99 18.05 367,118 +0.02(+0.11%)
Mar 03, 2005 18.14 18.19 17.88 18.03 301,780 -0.06(-0.31%)
Mar 02, 2005 18.15 18.35 17.73 18.09 238,236 -0.07(-0.37%)
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.