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 31, 2008 45.00 45.45 43.56 44.42 2,334,413 +1.62(+3.78%)
Jan 30, 2008 42.78 44.20 41.95 42.80 1,077,049 -0.21(-0.48%)
Jan 29, 2008 44.74 45.02 41.97 43.01 944,422 -1.49(-3.34%)
Jan 28, 2008 42.06 44.76 41.72 44.50 673,629 +2.56(+6.10%)
Jan 25, 2008 42.87 43.49 41.57 41.94 557,263 -0.63(-1.49%)
Jan 24, 2008 41.57 43.01 41.42 42.58 532,852 +1.18(+2.86%)
Jan 23, 2008 38.95 41.52 38.92 41.39 788,566 +1.47(+3.68%)
Jan 22, 2008 36.19 40.25 35.95 39.92 1,159,634 +1.34(+3.46%)
Jan 21, 2008 39.08 39.56 38.08 38.59 0 +0.00(+0.00%)
Jan 18, 2008 39.08 39.56 38.08 38.59 739,621 -0.22(-0.56%)
Jan 17, 2008 40.78 41.42 38.68 38.80 849,712 -1.93(-4.74%)
Jan 16, 2008 39.13 41.66 39.13 40.74 795,062 +1.22(+3.09%)
Jan 15, 2008 41.46 41.58 39.47 39.52 939,117 -2.25(-5.38%)
Jan 14, 2008 42.54 42.67 41.43 41.76 639,448 -0.27(-0.63%)
Jan 11, 2008 42.04 42.69 41.32 42.03 705,103 -0.46(-1.09%)
Jan 10, 2008 41.12 43.57 37.05 42.49 1,891,772 -1.10(-2.52%)
Jan 09, 2008 44.62 44.62 41.82 43.59 2,142,636 -3.03(-6.50%)
Jan 08, 2008 47.24 47.70 46.62 46.62 1,047,550 -0.23(-0.49%)
Jan 07, 2008 46.04 47.53 45.46 46.85 1,467,944 +1.38(+3.04%)
Jan 04, 2008 44.81 45.76 44.25 45.46 1,332,518 +1.35(+3.07%)
Jan 03, 2008 44.67 44.69 43.53 44.11 589,943 -0.65(-1.46%)
Jan 02, 2008 44.91 45.58 44.18 44.76 384,006 -0.32(-0.71%)
Jan 01, 2008 44.45 45.63 44.34 45.09 0 +0.00(+0.00%)
Dec 31, 2007 44.45 45.63 44.34 45.09 257,447 +0.20(+0.44%)
Dec 28, 2007 44.91 45.75 44.62 44.89 357,793 +0.27(+0.59%)
Dec 27, 2007 45.99 45.99 44.46 44.62 382,002 -1.34(-2.91%)
Dec 26, 2007 46.07 46.14 44.83 45.96 298,732 +0.10(+0.23%)
Dec 24, 2007 45.19 46.13 44.73 45.85 193,011 +0.71(+1.57%)
Dec 21, 2007 43.62 45.25 43.44 45.14 749,683 +1.79(+4.13%)
Dec 20, 2007 43.63 43.70 42.51 43.35 399,316 -0.13(-0.30%)
Dec 19, 2007 42.96 43.71 42.48 43.48 414,195 +0.48(+1.12%)
Dec 18, 2007 43.07 43.51 42.42 43.00 437,734 +0.17(+0.40%)
Dec 17, 2007 43.50 43.54 42.66 42.83 585,721 -0.83(-1.91%)
Dec 14, 2007 43.12 44.33 43.11 43.66 600,604 +0.20(+0.46%)
Dec 13, 2007 42.68 43.64 42.33 43.47 527,370 +0.04(+0.09%)
Dec 12, 2007 42.92 43.86 42.92 43.43 738,261 +0.96(+2.25%)
Dec 11, 2007 44.56 44.89 42.22 42.47 714,604 -2.36(-5.26%)
Dec 10, 2007 43.40 45.02 43.40 44.83 1,023,655 +1.43(+3.30%)
Dec 07, 2007 44.18 44.39 42.95 43.40 589,613 -0.79(-1.78%)
Dec 06, 2007 42.79 44.27 42.79 44.19 548,988 +1.34(+3.12%)
Dec 05, 2007 42.96 43.38 42.19 42.85 431,506 +0.25(+0.58%)
Dec 04, 2007 42.66 43.56 42.17 42.60 588,993 -0.09(-0.20%)
Dec 03, 2007 43.20 43.20 42.36 42.69 455,889 -0.59(-1.36%)
Nov 30, 2007 43.58 44.51 43.00 43.28 726,730 +0.42(+0.97%)
Nov 29, 2007 42.70 43.00 41.97 42.86 419,578 -0.06(-0.13%)
Nov 28, 2007 41.92 43.11 41.92 42.92 1,070,004 +0.99(+2.37%)
Nov 27, 2007 40.60 42.02 40.60 41.92 816,547 +1.18(+2.91%)
Nov 26, 2007 40.26 41.06 40.21 40.74 758,619 +0.71(+1.78%)
Nov 23, 2007 39.70 40.40 39.61 40.03 313,179 +0.76(+1.93%)
Nov 21, 2007 38.67 39.88 38.31 39.27 417,995 +0.33(+0.85%)
Nov 20, 2007 38.96 40.05 37.81 38.94 410,923 -0.27(-0.70%)
Nov 19, 2007 38.84 39.44 38.61 39.21 902,727 +0.05(+0.12%)
Nov 16, 2007 38.72 39.27 37.97 39.16 583,515 +0.21(+0.53%)
Nov 15, 2007 40.37 40.37 38.39 38.96 785,324 -1.41(-3.50%)
Nov 14, 2007 39.72 41.20 39.72 40.37 1,127,637 +1.03(+2.63%)
Nov 13, 2007 38.80 39.63 38.27 39.34 711,964 +1.93(+5.17%)
Nov 12, 2007 37.42 38.28 37.02 37.40 620,037 +0.04(+0.10%)
Nov 09, 2007 37.37 38.09 35.93 37.36 1,363,340 -0.38(-1.00%)
Nov 08, 2007 38.27 38.53 36.72 37.74 853,407 -0.68(-1.78%)
Nov 07, 2007 39.08 39.76 37.99 38.43 885,061 -1.03(-2.62%)
Nov 06, 2007 39.20 39.83 39.00 39.46 568,199 +0.45(+1.14%)
Nov 05, 2007 40.33 40.50 38.26 39.01 729,278 -1.32(-3.27%)
Nov 02, 2007 40.83 41.32 38.97 40.33 1,157,509 -0.04(-0.09%)
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.