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 (%)
Oct 31, 2008 19.14 19.47 18.72 19.34 382,567 -0.21(-1.07%)
Oct 30, 2008 21.73 21.73 19.38 19.54 612,156 -1.69(-7.94%)
Oct 29, 2008 21.98 22.44 20.97 21.23 557,091 -0.84(-3.82%)
Oct 28, 2008 19.96 22.16 19.33 22.07 549,302 +2.42(+12.29%)
Oct 27, 2008 19.34 20.52 19.34 19.66 349,530 -0.04(-0.19%)
Oct 24, 2008 19.49 20.56 19.49 19.70 603,659 -0.67(-3.30%)
Oct 23, 2008 22.18 22.61 19.56 20.37 772,334 -2.00(-8.94%)
Oct 22, 2008 23.21 23.64 21.93 22.37 488,240 -1.21(-5.14%)
Oct 21, 2008 22.72 24.77 22.72 23.58 668,518 +0.43(+1.84%)
Oct 20, 2008 23.32 23.97 22.74 23.15 574,224 +0.00(+0.00%)
Oct 17, 2008 21.52 23.78 21.52 23.15 0 +1.09(+4.94%)
Oct 16, 2008 21.66 22.45 20.84 22.06 870,914 +0.55(+2.55%)
Oct 15, 2008 22.62 23.32 21.26 21.52 789,353 -1.36(-5.96%)
Oct 14, 2008 23.36 24.21 22.41 22.88 576,081 -0.09(-0.41%)
Oct 13, 2008 21.97 23.15 20.79 22.97 759,781 +1.82(+8.60%)
Oct 10, 2008 19.89 21.80 19.38 21.16 1,187,559 +0.20(+0.95%)
Oct 09, 2008 23.06 23.76 20.96 20.96 1,275,756 -2.43(-10.41%)
Oct 08, 2008 28.55 28.55 22.73 23.39 472,598 -2.47(-9.56%)
Oct 07, 2008 26.25 27.16 25.86 25.86 356,791 -0.28(-1.09%)
Oct 06, 2008 24.37 27.09 24.37 26.15 271,515 -0.21(-0.79%)
Oct 03, 2008 27.71 28.21 26.36 26.36 0 -0.99(-3.60%)
Oct 02, 2008 28.42 28.96 27.33 27.34 279,713 -1.33(-4.63%)
Oct 01, 2008 28.45 29.40 28.24 28.67 336,245 -0.16(-0.56%)
Sep 30, 2008 29.13 31.38 28.30 28.83 336,293 +0.30(+1.06%)
Sep 29, 2008 30.55 31.16 28.20 28.53 249,517 -2.55(-8.20%)
Sep 26, 2008 29.08 31.26 28.66 31.07 0 +1.50(+5.06%)
Sep 25, 2008 29.75 30.60 29.16 29.58 358,244 +0.09(+0.32%)
Sep 24, 2008 31.97 31.97 29.37 29.48 383,340 -1.99(-6.32%)
Sep 23, 2008 32.22 33.81 31.42 31.47 530,434 -0.82(-2.55%)
Sep 22, 2008 33.59 33.59 31.84 32.30 322,554 -1.57(-4.64%)
Sep 19, 2008 33.82 34.42 29.09 33.87 0 +4.96(+17.17%)
Sep 18, 2008 27.93 28.95 25.84 28.90 1,561,373 +1.39(+5.06%)
Sep 17, 2008 29.08 29.22 26.51 27.51 1,704,786 -0.77(-2.71%)
Sep 16, 2008 27.65 28.45 27.18 28.28 1,177,989 -0.16(-0.57%)
Sep 15, 2008 28.24 29.72 27.81 28.44 1,002,388 -0.05(-0.17%)
Sep 12, 2008 27.82 28.90 27.66 28.49 0 +0.40(+1.42%)
Sep 11, 2008 27.28 28.46 27.18 28.09 856,612 +0.49(+1.79%)
Sep 10, 2008 28.57 28.57 27.32 27.60 775,536 -0.29(-1.05%)
Sep 09, 2008 28.65 29.42 27.89 27.89 1,530,363 -1.54(-5.25%)
Sep 08, 2008 29.81 30.79 27.90 29.44 1,710,937 -1.33(-4.31%)
Sep 05, 2008 31.45 31.57 29.94 30.76 0 -0.88(-2.78%)
Sep 04, 2008 31.74 32.26 31.46 31.64 648,236 -0.57(-1.76%)
Sep 03, 2008 32.24 32.86 31.92 32.21 998,699 -0.16(-0.50%)
Sep 02, 2008 30.82 32.59 30.49 32.37 1,179,072 +2.06(+6.78%)
Aug 29, 2008 29.44 30.60 29.44 30.32 0 +0.69(+2.33%)
Aug 28, 2008 28.13 29.62 27.95 29.62 530,354 +1.66(+5.93%)
Aug 27, 2008 28.79 28.99 27.77 27.97 778,656 -0.91(-3.15%)
Aug 26, 2008 28.52 29.55 28.31 28.88 562,629 +0.24(+0.83%)
Aug 25, 2008 28.21 29.25 27.80 28.64 732,569 +0.20(+0.70%)
Aug 22, 2008 28.41 28.79 27.91 28.44 0 +0.33(+1.18%)
Aug 21, 2008 27.79 28.36 27.47 28.11 531,007 -0.17(-0.60%)
Aug 20, 2008 28.14 28.76 27.47 28.28 519,975 +0.34(+1.22%)
Aug 19, 2008 28.65 28.94 27.60 27.94 703,211 -1.09(-3.75%)
Aug 18, 2008 29.79 30.34 28.90 29.03 477,948 -1.32(-4.34%)
Aug 15, 2008 30.61 31.21 29.75 30.34 0 -0.35(-1.14%)
Aug 14, 2008 29.90 31.27 29.90 30.70 644,172 +0.81(+2.69%)
Aug 13, 2008 29.74 30.42 29.22 29.89 672,406 -0.07(-0.22%)
Aug 12, 2008 30.96 31.38 29.76 29.96 848,260 -1.16(-3.71%)
Aug 11, 2008 29.11 32.03 29.06 31.11 1,175,110 +2.07(+7.14%)
Aug 08, 2008 28.12 29.22 27.44 29.04 1,200,664 +0.46(+1.62%)
Aug 07, 2008 29.01 29.61 28.49 28.57 485,099 -0.80(-2.71%)
Aug 06, 2008 29.08 29.61 28.70 29.37 647,193 -0.32(-1.09%)
Aug 05, 2008 27.33 29.75 27.33 29.69 1,158,316 +2.35(+8.59%)
Aug 04, 2008 28.69 29.08 27.14 27.34 602,151 -1.47(-5.10%)
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.