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 (%)
May 31, 2006 44.97 45.71 44.41 44.81 742,575 +0.18(+0.40%)
May 30, 2006 47.49 47.49 44.34 44.63 980,811 -2.89(-6.08%)
May 26, 2006 46.92 49.24 46.92 47.52 937,956 +1.00(+2.16%)
May 25, 2006 46.18 47.11 44.90 46.52 1,000,550 +3.03(+6.97%)
May 24, 2006 44.35 45.08 41.68 43.48 937,850 -1.31(-2.92%)
May 23, 2006 45.90 47.38 44.65 44.79 608,309 -0.38(-0.84%)
May 22, 2006 45.81 46.21 43.86 45.17 700,564 -1.32(-2.83%)
May 19, 2006 45.66 47.18 44.82 46.49 981,550 +0.82(+1.80%)
May 18, 2006 48.32 49.01 45.52 45.66 1,174,714 -2.42(-5.02%)
May 17, 2006 51.25 51.26 47.84 48.08 606,832 -3.51(-6.80%)
May 16, 2006 50.76 51.75 50.62 51.58 552,155 +0.84(+1.66%)
May 15, 2006 50.87 51.06 49.40 50.74 665,414 -0.77(-1.49%)
May 12, 2006 54.00 54.00 50.50 51.51 826,385 -2.61(-4.81%)
May 11, 2006 55.19 55.96 54.10 54.11 921,806 -0.84(-1.53%)
May 10, 2006 53.06 55.06 52.96 54.96 623,931 +1.89(+3.57%)
May 09, 2006 53.18 53.43 52.88 53.06 363,423 -0.10(-0.20%)
May 08, 2006 53.05 54.00 53.00 53.17 490,300 +0.17(+0.32%)
May 05, 2006 52.11 54.10 52.11 53.00 981,339 +1.13(+2.17%)
May 04, 2006 49.74 52.91 49.74 51.87 1,538,771 +3.87(+8.05%)
May 03, 2006 47.37 48.16 47.09 48.00 504,233 +0.65(+1.38%)
May 02, 2006 48.14 48.49 47.08 47.35 939,222 -0.79(-1.63%)
May 01, 2006 50.42 50.89 47.99 48.14 663,092 -2.07(-4.11%)
Apr 28, 2006 51.06 51.89 49.90 50.20 387,595 -0.96(-1.87%)
Apr 27, 2006 50.50 51.61 49.46 51.16 328,274 +0.59(+1.16%)
Apr 26, 2006 50.62 51.82 50.32 50.57 274,863 +0.01(+0.02%)
Apr 25, 2006 52.58 52.58 50.07 50.56 499,694 -1.87(-3.56%)
Apr 24, 2006 52.04 53.14 51.50 52.43 402,056 +0.39(+0.75%)
Apr 21, 2006 52.48 54.00 51.76 52.04 536,110 +0.22(+0.42%)
Apr 20, 2006 52.36 52.36 51.51 51.82 550,571 -0.57(-1.09%)
Apr 19, 2006 51.29 52.58 50.36 52.39 944,395 +1.06(+2.07%)
Apr 18, 2006 48.96 51.53 48.96 51.33 765,480 +2.46(+5.04%)
Apr 17, 2006 48.36 49.22 48.32 48.87 280,141 +0.46(+0.96%)
Apr 13, 2006 47.50 48.61 47.43 48.40 440,795 +0.90(+1.89%)
Apr 12, 2006 46.33 47.63 46.20 47.50 366,801 +1.29(+2.79%)
Apr 11, 2006 47.36 47.64 46.00 46.21 332,707 -1.00(-2.13%)
Apr 10, 2006 47.56 47.87 46.63 47.22 431,189 +0.02(+0.04%)
Apr 07, 2006 48.22 48.79 46.99 47.20 414,300 -0.90(-1.87%)
Apr 06, 2006 48.04 48.21 47.56 48.10 320,779 +0.07(+0.14%)
Apr 05, 2006 48.41 48.74 47.92 48.03 402,478 -0.26(-0.53%)
Apr 04, 2006 48.47 48.60 47.49 48.29 673,859 -0.12(-0.25%)
Apr 03, 2006 47.84 48.79 47.49 48.41 539,910 +1.23(+2.61%)
Mar 31, 2006 47.18 47.62 46.47 47.18 321,202 +0.00(+0.00%)
Mar 30, 2006 47.75 48.32 47.02 47.18 417,573 -0.43(-0.90%)
Mar 29, 2006 45.96 47.81 45.79 47.61 413,350 +1.89(+4.12%)
Mar 28, 2006 46.09 46.55 45.62 45.72 342,735 -0.51(-1.11%)
Mar 27, 2006 45.95 46.35 45.75 46.23 312,968 +0.32(+0.70%)
Mar 24, 2006 45.66 46.12 45.24 45.91 503,599 +0.21(+0.46%)
Mar 23, 2006 46.40 46.40 45.53 45.70 618,020 -0.67(-1.45%)
Mar 22, 2006 46.73 46.90 45.75 46.37 785,007 -0.45(-0.97%)
Mar 21, 2006 47.54 48.20 46.78 46.83 582,026 -0.71(-1.49%)
Mar 20, 2006 48.32 48.41 46.75 47.54 958,328 -0.75(-1.55%)
Mar 17, 2006 48.08 48.53 47.75 48.29 601,660 +0.59(+1.23%)
Mar 16, 2006 48.18 48.87 47.45 47.70 475,205 -0.25(-0.51%)
Mar 15, 2006 47.80 48.37 47.00 47.95 529,144 +0.25(+0.52%)
Mar 14, 2006 48.63 48.93 47.14 47.70 879,795 -0.81(-1.66%)
Mar 13, 2006 49.76 49.76 47.65 48.51 1,200,470 +1.61(+3.43%)
Mar 10, 2006 45.18 47.06 45.18 46.90 894,995 +1.79(+3.97%)
Mar 09, 2006 43.96 45.52 43.77 45.10 727,586 +1.28(+2.92%)
Mar 08, 2006 44.05 44.99 43.18 43.83 606,093 -0.32(-0.73%)
Mar 07, 2006 45.62 45.62 43.71 44.15 862,801 -1.63(-3.56%)
Mar 06, 2006 47.27 47.33 45.70 45.78 820,896 -0.31(-0.68%)
Mar 03, 2006 45.30 46.90 45.29 46.09 426,123 +0.79(+1.74%)
Mar 02, 2006 45.66 46.17 45.02 45.30 363,107 -0.22(-0.48%)
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.