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 (%)
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%)
Jan 02, 2004 15.39 15.57 15.27 15.34 489,983 +0.04(+0.25%)
Dec 31, 2003 15.92 15.92 15.30 15.30 1,242,586 -0.60(-3.75%)
Dec 30, 2003 16.00 16.01 15.88 15.90 498,111 -0.11(-0.71%)
Dec 29, 2003 15.87 16.09 15.87 16.01 410,606 +0.10(+0.66%)
Dec 26, 2003 15.93 16.07 15.91 15.91 149,992 -0.02(-0.12%)
Dec 24, 2003 15.81 16.03 15.73 15.93 201,186 -0.04(-0.24%)
Dec 23, 2003 15.75 15.96 15.75 15.96 540,649 +0.16(+1.02%)
Dec 22, 2003 15.25 15.80 15.25 15.80 382,001 +0.40(+2.58%)
Dec 19, 2003 15.31 15.47 15.21 15.40 558,277 +0.10(+0.68%)
Dec 18, 2003 15.22 15.43 15.16 15.30 616,754 -0.16(-1.04%)
Dec 17, 2003 15.21 15.45 15.21 15.46 552,577 +0.29(+1.94%)
Dec 16, 2003 15.23 15.32 15.16 15.17 600,921 -0.03(-0.19%)
Dec 15, 2003 15.58 15.59 15.16 15.20 609,154 -0.27(-1.72%)
Dec 12, 2003 15.47 15.61 15.30 15.46 531,360 -0.10(-0.67%)
Dec 11, 2003 15.03 15.85 15.03 15.57 869,873 +0.53(+3.53%)
Dec 10, 2003 14.91 15.12 14.81 15.03 682,725 +0.25(+1.67%)
Dec 09, 2003 14.96 15.05 14.79 14.79 1,034,327 -0.13(-0.89%)
Dec 08, 2003 15.27 15.27 14.25 14.92 2,110,876 -0.82(-5.23%)
Dec 05, 2003 16.11 16.11 15.67 15.75 564,504 -0.42(-2.58%)
Dec 04, 2003 16.29 16.29 16.01 16.16 752,497 -0.15(-0.93%)
Dec 03, 2003 16.82 16.86 16.20 16.31 371,023 -0.43(-2.55%)
Dec 02, 2003 16.77 16.85 16.71 16.74 474,889 -0.06(-0.34%)
Dec 01, 2003 16.87 16.96 16.63 16.80 577,276 +0.03(+0.17%)
Nov 28, 2003 16.66 16.82 16.65 16.77 117,482 +0.11(+0.68%)
Nov 26, 2003 16.82 16.86 16.49 16.65 229,580 -0.21(-1.24%)
Nov 25, 2003 16.52 16.96 16.50 16.86 717,136 +0.25(+1.48%)
Nov 24, 2003 16.44 16.66 16.29 16.62 442,272 +0.39(+2.39%)
Nov 21, 2003 16.25 16.32 16.09 16.23 368,701 +0.17(+1.06%)
Nov 20, 2003 16.28 16.33 16.07 16.06 324,685 -0.22(-1.34%)
Nov 19, 2003 15.66 16.30 15.66 16.28 502,649 +0.26(+1.60%)
Nov 18, 2003 16.47 16.50 15.88 16.02 241,297 -0.34(-2.08%)
Nov 17, 2003 16.34 16.40 16.15 16.36 412,084 -0.40(-2.37%)
Nov 14, 2003 17.30 17.41 16.70 16.76 412,084 -0.43(-2.48%)
Nov 13, 2003 17.64 17.66 17.13 17.19 403,323 -0.53(-2.99%)
Nov 12, 2003 17.62 17.91 17.54 17.72 279,402 +0.24(+1.36%)
Nov 11, 2003 17.48 17.67 17.45 17.48 463,911 -0.05(-0.27%)
Nov 10, 2003 18.19 18.19 17.28 17.53 947,878 -1.04(-5.61%)
Nov 07, 2003 19.15 19.15 18.55 18.57 518,377 -0.24(-1.26%)
Nov 06, 2003 18.64 18.81 18.45 18.81 207,942 +0.16(+0.86%)
Nov 05, 2003 18.80 18.90 18.43 18.64 234,225 -0.26(-1.35%)
Nov 04, 2003 18.80 18.95 18.72 18.90 458,142 -0.03(-0.15%)
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.