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 (%)
Jun 30, 2006 45.71 48.18 44.97 48.18 2,881,107 +2.81(+6.20%)
Jun 29, 2006 43.72 45.46 43.49 45.37 1,054,805 +2.10(+4.86%)
Jun 28, 2006 43.12 43.34 42.02 43.27 850,768 +0.38(+0.88%)
Jun 27, 2006 44.05 44.05 42.58 42.89 794,296 -1.27(-2.87%)
Jun 26, 2006 44.62 45.35 43.58 44.16 444,700 -0.46(-1.04%)
Jun 23, 2006 43.81 44.78 43.30 44.62 499,483 +0.81(+1.86%)
Jun 22, 2006 44.24 44.24 42.69 43.81 730,014 -0.39(-0.88%)
Jun 21, 2006 42.63 44.31 42.49 44.20 511,622 +1.47(+3.44%)
Jun 20, 2006 43.07 43.72 42.56 42.73 567,038 -0.38(-0.88%)
Jun 19, 2006 43.55 44.29 42.78 43.11 610,315 -0.38(-0.87%)
Jun 16, 2006 43.30 43.97 42.98 43.48 896,578 +0.18(+0.42%)
Jun 15, 2006 42.44 43.72 42.44 43.30 1,353,418 +1.15(+2.72%)
Jun 14, 2006 41.66 42.82 41.29 42.16 477,950 +0.37(+0.88%)
Jun 13, 2006 43.44 44.48 41.69 41.79 851,401 -1.85(-4.23%)
Jun 12, 2006 45.83 46.23 43.39 43.64 1,137,559 -1.92(-4.22%)
Jun 09, 2006 44.90 47.08 44.90 45.56 1,066,204 +0.90(+2.02%)
Jun 08, 2006 42.82 44.76 40.85 44.66 1,521,144 +1.85(+4.31%)
Jun 07, 2006 43.65 44.15 42.81 42.81 731,703 -0.68(-1.57%)
Jun 06, 2006 44.19 44.72 43.11 43.49 544,977 -0.32(-0.74%)
Jun 05, 2006 45.82 46.36 43.69 43.82 597,437 -2.00(-4.36%)
Jun 02, 2006 47.80 47.95 45.72 45.82 604,404 -0.86(-1.85%)
Jun 01, 2006 44.81 46.71 44.78 46.68 812,135 +1.87(+4.17%)
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%)
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.