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 (%)
Jun 30, 2008 32.39 32.50 31.65 31.70 785,334 -0.69(-2.14%)
Jun 27, 2008 33.62 33.77 32.15 32.39 951,954 -1.23(-3.66%)
Jun 26, 2008 33.41 34.18 33.41 33.62 792,901 -0.37(-1.09%)
Jun 25, 2008 34.38 34.92 33.95 33.99 901,283 -0.34(-0.99%)
Jun 24, 2008 34.95 35.18 34.09 34.33 1,121,668 -0.68(-1.95%)
Jun 23, 2008 35.70 35.92 34.89 35.02 693,410 -0.52(-1.47%)
Jun 20, 2008 36.09 36.38 35.21 35.54 450,156 -0.76(-2.09%)
Jun 19, 2008 36.42 36.91 35.60 36.29 704,399 +0.01(+0.03%)
Jun 18, 2008 35.23 36.40 34.97 36.28 626,524 +0.41(+1.14%)
Jun 17, 2008 36.72 37.48 35.74 35.88 427,384 -0.85(-2.32%)
Jun 16, 2008 37.00 37.27 36.33 36.73 382,455 -0.49(-1.32%)
Jun 13, 2008 36.08 37.22 35.75 37.22 593,102 +1.15(+3.18%)
Jun 12, 2008 35.97 36.43 35.23 36.08 1,068,014 +0.38(+1.06%)
Jun 11, 2008 35.16 36.20 34.94 35.70 1,317,530 +0.30(+0.86%)
Jun 10, 2008 35.00 35.66 34.36 35.39 1,192,856 +0.14(+0.40%)
Jun 09, 2008 37.82 37.85 35.20 35.25 1,343,272 -0.23(-0.64%)
Jun 06, 2008 38.36 38.36 34.64 35.48 1,963,858 -3.33(-8.59%)
Jun 05, 2008 38.65 39.30 38.25 38.81 817,530 -0.01(-0.02%)
Jun 04, 2008 39.52 40.06 38.44 38.82 388,712 -0.19(-0.49%)
Jun 03, 2008 39.50 39.88 38.21 39.01 559,349 -0.26(-0.65%)
Jun 02, 2008 39.79 40.09 38.82 39.27 467,432 -0.62(-1.54%)
May 30, 2008 40.05 40.20 39.33 39.88 1,114,423 +0.25(+0.62%)
May 29, 2008 38.24 39.96 38.24 39.64 880,264 +1.16(+3.00%)
May 28, 2008 38.43 38.96 37.79 38.48 652,497 +0.06(+0.15%)
May 27, 2008 38.13 38.77 38.03 38.43 334,450 +0.19(+0.50%)
May 26, 2008 38.59 38.79 37.91 38.24 0 +0.00(+0.00%)
May 23, 2008 38.59 38.79 37.91 38.24 589,399 -0.45(-1.18%)
May 22, 2008 37.70 39.03 37.70 38.69 569,070 +0.81(+2.13%)
May 21, 2008 38.75 39.43 37.89 37.89 304,759 -0.72(-1.87%)
May 20, 2008 39.08 39.08 38.37 38.61 477,536 -0.66(-1.69%)
May 19, 2008 40.20 40.53 39.13 39.27 468,091 -0.99(-2.47%)
May 16, 2008 39.63 40.55 39.02 40.26 734,817 +0.45(+1.12%)
May 15, 2008 39.42 40.14 39.26 39.82 1,049,869 +0.59(+1.50%)
May 14, 2008 38.96 40.34 38.96 39.23 823,292 +0.55(+1.42%)
May 13, 2008 39.23 39.59 38.62 38.68 686,080 -0.62(-1.57%)
May 12, 2008 38.15 39.30 38.15 39.30 807,363 +0.98(+2.55%)
May 09, 2008 38.52 39.32 38.08 38.32 605,799 -0.48(-1.24%)
May 08, 2008 39.03 39.27 38.39 38.80 1,415,829 -0.31(-0.80%)
May 07, 2008 39.38 40.42 39.09 39.12 1,084,755 -0.49(-1.24%)
May 06, 2008 40.82 40.87 38.15 39.61 2,043,453 -1.39(-3.40%)
May 05, 2008 43.20 43.20 40.85 41.00 1,458,819 -2.14(-4.96%)
May 02, 2008 43.93 44.55 42.76 43.14 2,234,080 -2.31(-5.09%)
May 01, 2008 46.90 50.54 44.11 45.46 3,163,742 -0.27(-0.58%)
Apr 30, 2008 46.24 47.31 45.61 45.72 908,687 -0.46(-1.01%)
Apr 29, 2008 46.51 46.53 45.68 46.18 449,364 -0.36(-0.77%)
Apr 28, 2008 46.36 46.85 45.84 46.54 360,926 +0.12(+0.27%)
Apr 25, 2008 46.57 46.92 45.45 46.42 282,841 +0.12(+0.27%)
Apr 24, 2008 45.78 46.74 45.03 46.30 418,661 +0.99(+2.20%)
Apr 23, 2008 45.03 46.03 44.42 45.30 505,518 +0.70(+1.57%)
Apr 22, 2008 45.66 45.76 44.21 44.60 1,228,354 -1.34(-2.91%)
Apr 21, 2008 46.79 47.01 45.82 45.94 540,318 -1.35(-2.85%)
Apr 18, 2008 47.17 48.58 47.01 47.28 723,057 +0.59(+1.26%)
Apr 17, 2008 46.64 47.22 45.96 46.70 1,163,052 +0.01(+0.02%)
Apr 16, 2008 45.55 46.83 45.18 46.69 519,135 +1.56(+3.46%)
Apr 15, 2008 44.63 45.12 44.24 45.12 798,157 +0.76(+1.71%)
Apr 14, 2008 44.71 44.98 44.18 44.37 551,974 -0.61(-1.35%)
Apr 11, 2008 44.89 46.13 44.86 44.97 521,565 -0.20(-0.44%)
Apr 10, 2008 44.90 45.64 44.36 45.17 399,105 +0.23(+0.51%)
Apr 09, 2008 46.11 46.45 44.87 44.94 512,790 -1.26(-2.73%)
Apr 08, 2008 45.92 46.62 45.56 46.20 472,883 +0.32(+0.70%)
Apr 07, 2008 46.30 47.31 45.63 45.88 623,910 +0.06(+0.12%)
Apr 04, 2008 45.72 46.15 45.14 45.82 700,735 +0.18(+0.39%)
Apr 03, 2008 44.67 46.16 44.59 45.64 572,323 +0.45(+1.01%)
Apr 02, 2008 46.18 46.90 45.02 45.19 670,274 -0.51(-1.12%)
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.