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 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%)
Aug 01, 2008 28.24 29.06 27.81 28.81 792,284 +0.63(+2.25%)
Jul 31, 2008 28.37 29.65 27.30 28.18 1,939,796 -0.61(-2.11%)
Jul 30, 2008 29.12 29.84 28.35 28.78 863,758 -0.44(-1.49%)
Jul 29, 2008 29.22 29.30 27.48 29.22 649,348 +1.83(+6.68%)
Jul 28, 2008 28.37 29.13 27.19 27.39 699,342 -1.08(-3.79%)
Jul 25, 2008 28.27 28.59 27.75 28.47 612,543 +0.27(+0.94%)
Jul 24, 2008 29.42 29.42 28.01 28.20 1,265,482 -0.86(-2.97%)
Jul 23, 2008 27.81 29.23 27.56 29.07 927,737 +0.98(+3.47%)
Jul 22, 2008 26.57 28.65 26.36 28.09 1,212,335 +1.54(+5.82%)
Jul 21, 2008 26.91 27.56 26.47 26.55 864,651 -0.26(-0.95%)
Jul 18, 2008 27.38 27.70 25.91 26.80 894,796 -0.34(-1.26%)
Jul 17, 2008 25.72 27.33 25.47 27.14 1,618,452 +0.58(+2.18%)
Jul 16, 2008 25.58 26.57 25.25 26.56 1,732,386 +0.86(+3.35%)
Jul 15, 2008 26.34 26.71 25.12 25.70 1,521,318 -0.96(-3.59%)
Jul 14, 2008 28.21 28.56 26.55 26.66 914,087 -1.46(-5.19%)
Jul 11, 2008 26.60 28.70 25.83 28.12 1,401,750 +1.01(+3.74%)
Jul 10, 2008 27.94 28.68 26.27 27.10 2,022,280 -0.87(-3.12%)
Jul 09, 2008 31.03 31.04 27.60 27.98 2,833,642 -3.63(-11.48%)
Jul 08, 2008 30.29 31.62 29.42 31.60 1,246,233 +1.50(+4.97%)
Jul 07, 2008 31.06 31.33 29.51 30.11 1,076,009 -0.71(-2.31%)
Jul 04, 2008 30.95 31.42 30.34 30.82 511,194 +0.00(+0.00%)
Jul 03, 2008 30.95 31.42 30.34 30.82 511,194 +0.00(+0.00%)
Jul 02, 2008 31.35 31.99 30.39 30.82 735,306 -0.54(-1.72%)
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.