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 (%)
Sep 28, 2007 40.34 40.73 40.00 40.72 561,127 +0.52(+1.30%)
Sep 27, 2007 39.08 40.50 38.98 40.20 558,699 +1.42(+3.66%)
Sep 26, 2007 37.80 39.04 37.48 38.78 694,653 +1.09(+2.89%)
Sep 25, 2007 37.47 37.90 37.29 37.69 322,151 -0.04(-0.10%)
Sep 24, 2007 38.44 38.62 37.63 37.72 782,158 -0.70(-1.82%)
Sep 21, 2007 38.45 38.71 37.96 38.43 404,167 +0.15(+0.40%)
Sep 20, 2007 38.98 39.50 38.26 38.27 261,665 -0.70(-1.80%)
Sep 19, 2007 39.50 39.87 38.75 38.98 726,319 -0.42(-1.06%)
Sep 18, 2007 38.84 39.84 38.20 39.39 1,052,905 +0.55(+1.41%)
Sep 17, 2007 39.31 39.78 38.78 38.84 834,407 -0.41(-1.04%)
Sep 14, 2007 39.18 39.55 38.62 39.25 485,866 -0.24(-0.60%)
Sep 13, 2007 38.84 39.76 38.84 39.49 531,783 +0.69(+1.78%)
Sep 12, 2007 39.16 39.55 38.50 38.80 477,422 -0.24(-0.61%)
Sep 11, 2007 38.23 39.74 38.59 39.03 740,569 +0.81(+2.11%)
Sep 10, 2007 38.46 38.75 38.13 38.23 894,678 -0.09(-0.25%)
Sep 07, 2007 38.27 38.90 37.83 38.32 796,724 -0.64(-1.65%)
Sep 06, 2007 38.83 39.09 37.91 38.97 673,542 +0.13(+0.34%)
Sep 05, 2007 38.91 39.48 38.48 38.83 495,050 -0.08(-0.19%)
Sep 04, 2007 38.34 39.32 38.41 38.91 400,684 +0.57(+1.48%)
Aug 31, 2007 38.47 38.84 37.66 38.34 334,185 +0.47(+1.25%)
Aug 30, 2007 37.47 38.35 37.31 37.87 353,396 -0.15(-0.40%)
Aug 29, 2007 36.75 38.16 36.47 38.02 341,574 +1.45(+3.96%)
Aug 28, 2007 37.16 37.49 36.54 36.57 337,457 -1.01(-2.70%)
Aug 27, 2007 38.23 38.44 37.34 37.58 312,335 -0.79(-2.05%)
Aug 24, 2007 37.40 38.37 37.40 38.37 344,423 +0.93(+2.48%)
Aug 23, 2007 37.85 38.13 37.12 37.44 497,583 -0.57(-1.50%)
Aug 22, 2007 37.99 38.63 37.23 38.01 567,988 +0.31(+0.83%)
Aug 21, 2007 36.14 38.13 36.14 37.70 582,238 +1.32(+3.62%)
Aug 20, 2007 36.07 36.69 35.71 36.38 664,042 -0.14(-0.39%)
Aug 17, 2007 36.56 36.97 35.44 36.52 952,945 +1.87(+5.39%)
Aug 16, 2007 36.09 36.09 33.50 34.66 2,300,663 -1.92(-5.26%)
Aug 15, 2007 37.18 37.66 36.22 36.58 698,136 -0.69(-1.86%)
Aug 14, 2007 37.72 37.87 36.91 37.27 584,454 -0.63(-1.65%)
Aug 13, 2007 38.54 39.39 37.79 37.90 632,270 -0.55(-1.43%)
Aug 10, 2007 39.65 40.33 37.51 38.44 1,214,297 -2.19(-5.39%)
Aug 09, 2007 39.41 41.17 38.43 40.63 1,023,033 +1.22(+3.10%)
Aug 08, 2007 39.41 41.26 38.79 39.41 942,178 +0.09(+0.22%)
Aug 07, 2007 38.23 40.02 38.13 39.33 827,018 +0.86(+2.24%)
Aug 06, 2007 37.70 38.62 36.39 38.46 1,073,382 +0.76(+2.01%)
Aug 03, 2007 38.91 39.47 37.53 37.71 999,916 -1.44(-3.68%)
Aug 02, 2007 39.51 40.50 38.36 39.15 1,153,815 +1.39(+3.69%)
Aug 01, 2007 37.89 38.26 37.09 37.75 1,024,194 -0.10(-0.28%)
Jul 31, 2007 39.60 39.84 37.85 37.86 555,743 -1.27(-3.24%)
Jul 30, 2007 37.76 39.22 37.40 39.13 729,169 +1.35(+3.59%)
Jul 27, 2007 36.66 37.87 36.66 37.77 1,123,732 +0.92(+2.49%)
Jul 26, 2007 38.89 38.89 36.00 36.85 1,461,970 -2.53(-6.42%)
Jul 25, 2007 39.30 39.94 38.79 39.38 464,650 +0.18(+0.46%)
Jul 24, 2007 39.85 39.94 39.04 39.20 605,882 -1.12(-2.77%)
Jul 23, 2007 40.60 40.80 40.24 40.32 281,513 -0.29(-0.72%)
Jul 20, 2007 41.60 41.76 40.50 40.61 507,822 -1.15(-2.75%)
Jul 19, 2007 42.47 43.50 41.50 41.76 696,447 -0.19(-0.45%)
Jul 18, 2007 42.35 42.46 41.59 41.95 626,043 -0.69(-1.62%)
Jul 17, 2007 43.06 43.25 42.16 42.64 418,945 -0.21(-0.49%)
Jul 16, 2007 42.29 43.23 42.29 42.85 535,899 +0.45(+1.07%)
Jul 13, 2007 42.92 43.15 42.37 42.40 380,101 -0.52(-1.21%)
Jul 12, 2007 42.40 43.05 42.35 42.92 551,310 +0.92(+2.19%)
Jul 11, 2007 41.69 42.39 41.69 42.00 973,211 +0.04(+0.09%)
Jul 10, 2007 42.28 42.46 41.40 41.96 1,542,994 -0.89(-2.08%)
Jul 09, 2007 43.04 43.30 42.25 42.85 623,720 +0.27(+0.65%)
Jul 06, 2007 40.70 42.72 40.61 42.58 619,498 +1.63(+3.98%)
Jul 05, 2007 40.55 41.10 40.55 40.95 350,546 +0.24(+0.58%)
Jul 03, 2007 41.23 41.39 40.69 40.71 375,562 -0.67(-1.63%)
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.