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, 2005 28.08 28.15 27.81 28.04 241,825 -0.03(-0.10%)
Sep 29, 2005 27.72 28.13 27.54 28.07 234,014 +0.39(+1.40%)
Sep 28, 2005 27.45 27.76 27.19 27.68 429,923 +0.25(+0.90%)
Sep 27, 2005 27.18 27.60 27.05 27.44 209,525 +0.29(+1.08%)
Sep 26, 2005 27.64 27.71 27.02 27.14 195,486 -0.33(-1.21%)
Sep 23, 2005 27.49 27.70 27.21 27.47 225,358 +0.05(+0.17%)
Sep 22, 2005 27.09 27.57 26.66 27.43 209,947 +0.35(+1.29%)
Sep 21, 2005 27.25 27.25 26.81 27.08 326,057 -0.36(-1.31%)
Sep 20, 2005 27.95 28.14 27.21 27.44 273,069 -0.51(-1.83%)
Sep 19, 2005 27.89 28.09 27.71 27.95 243,091 +0.15(+0.55%)
Sep 16, 2005 27.49 27.92 27.43 27.80 453,778 +0.30(+1.10%)
Sep 15, 2005 27.46 27.63 27.24 27.49 206,358 +0.16(+0.59%)
Sep 14, 2005 27.95 28.00 27.17 27.33 506,238 -0.62(-2.20%)
Sep 13, 2005 27.82 28.10 27.75 27.95 310,118 -0.01(-0.03%)
Sep 12, 2005 27.85 28.12 27.69 27.96 371,340 +0.14(+0.51%)
Sep 09, 2005 27.55 27.82 27.45 27.82 348,223 +0.31(+1.14%)
Sep 08, 2005 27.26 27.53 27.19 27.50 358,884 +0.15(+0.55%)
Sep 07, 2005 26.67 27.38 26.67 27.35 723,786 +0.76(+2.85%)
Sep 06, 2005 26.50 26.59 26.14 26.59 303,574 +0.22(+0.83%)
Sep 02, 2005 26.58 26.67 26.25 26.38 169,098 -0.20(-0.75%)
Sep 01, 2005 26.04 26.83 26.01 26.57 297,030 +0.57(+2.19%)
Aug 31, 2005 25.58 26.08 25.40 26.01 383,901 +0.45(+1.78%)
Aug 30, 2005 25.66 25.67 25.30 25.55 249,002 -0.09(-0.37%)
Aug 29, 2005 25.74 25.75 25.26 25.65 297,241 -0.09(-0.33%)
Aug 26, 2005 25.95 26.47 25.65 25.73 463,278 -0.21(-0.80%)
Aug 25, 2005 25.48 26.12 25.31 25.94 540,016 +0.35(+1.37%)
Aug 24, 2005 25.39 25.75 25.30 25.59 460,217 +0.10(+0.41%)
Aug 23, 2005 25.25 25.65 25.11 25.48 303,574 +0.20(+0.79%)
Aug 22, 2005 24.83 25.50 24.83 25.29 311,807 +0.51(+2.06%)
Aug 19, 2005 25.27 25.27 23.95 24.77 470,350 -0.48(-1.91%)
Aug 18, 2005 24.92 25.58 24.81 25.26 435,939 +0.27(+1.10%)
Aug 17, 2005 24.80 25.08 24.73 24.98 391,712 +0.09(+0.38%)
Aug 16, 2005 24.87 24.99 24.46 24.89 301,357 -0.07(-0.27%)
Aug 15, 2005 24.21 25.10 24.21 24.95 299,880 +0.69(+2.85%)
Aug 12, 2005 24.46 24.46 23.95 24.26 214,064 -0.29(-1.20%)
Aug 11, 2005 24.57 24.68 24.19 24.56 161,287 -0.04(-0.15%)
Aug 10, 2005 24.39 24.95 24.39 24.59 400,367 +0.19(+0.78%)
Aug 09, 2005 24.29 24.49 24.16 24.40 240,980 +0.17(+0.70%)
Aug 08, 2005 24.12 24.64 24.07 24.23 221,558 +0.28(+1.19%)
Aug 05, 2005 24.43 24.54 23.90 23.95 343,790 -0.44(-1.79%)
Aug 04, 2005 24.65 24.69 24.32 24.39 242,247 -0.39(-1.57%)
Aug 03, 2005 24.54 24.87 24.25 24.77 375,456 +0.22(+0.89%)
Aug 02, 2005 24.30 24.66 24.24 24.56 498,216 +0.40(+1.65%)
Aug 01, 2005 24.30 24.30 23.93 24.16 388,967 -0.11(-0.47%)
Jul 29, 2005 24.35 24.53 24.17 24.27 433,511 +0.24(+0.99%)
Jul 28, 2005 24.16 24.39 23.82 24.04 476,894 +0.11(+0.48%)
Jul 27, 2005 24.08 24.09 23.42 23.92 399,734 -0.16(-0.67%)
Jul 26, 2005 23.90 24.15 23.64 24.08 410,923 +0.19(+0.79%)
Jul 25, 2005 23.99 24.09 23.83 23.89 348,540 -0.09(-0.36%)
Jul 22, 2005 23.87 24.04 23.51 23.98 306,741 +0.18(+0.76%)
Jul 21, 2005 24.30 24.30 23.73 23.80 405,434 -0.50(-2.07%)
Jul 20, 2005 24.18 24.37 24.04 24.30 323,629 +0.03(+0.12%)
Jul 19, 2005 24.35 24.54 24.22 24.27 363,423 +0.04(+0.16%)
Jul 18, 2005 23.96 24.40 23.96 24.23 481,539 +0.27(+1.11%)
Jul 15, 2005 25.11 25.11 23.75 23.97 1,309,613 +0.76(+3.27%)
Jul 14, 2005 22.83 23.47 22.83 23.21 732,125 +0.74(+3.29%)
Jul 13, 2005 22.45 22.97 21.73 22.47 871,562 +0.50(+2.29%)
Jul 12, 2005 20.93 22.13 20.84 21.97 645,781 +1.09(+5.22%)
Jul 11, 2005 20.58 21.32 20.58 20.88 604,932 +0.47(+2.32%)
Jul 08, 2005 20.07 20.45 19.89 20.41 238,341 +0.32(+1.60%)
Jul 07, 2005 19.75 20.19 19.70 20.08 278,030 +0.09(+0.47%)
Jul 06, 2005 20.08 20.18 19.89 19.99 132,259 -0.09(-0.47%)
Jul 05, 2005 19.71 20.26 19.69 20.08 307,902 +0.38(+1.92%)
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.