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 30, 2008 40.05 40.20 39.33 39.88 1,114,423 +0.25(+0.62%)
May 29, 2008 38.24 39.96 38.24 39.64 880,264 +1.16(+3.00%)
May 28, 2008 38.43 38.96 37.79 38.48 652,497 +0.06(+0.15%)
May 27, 2008 38.13 38.77 38.03 38.43 334,450 +0.19(+0.50%)
May 26, 2008 38.59 38.79 37.91 38.24 0 +0.00(+0.00%)
May 23, 2008 38.59 38.79 37.91 38.24 589,399 -0.45(-1.18%)
May 22, 2008 37.70 39.03 37.70 38.69 569,070 +0.81(+2.13%)
May 21, 2008 38.75 39.43 37.89 37.89 304,759 -0.72(-1.87%)
May 20, 2008 39.08 39.08 38.37 38.61 477,536 -0.66(-1.69%)
May 19, 2008 40.20 40.53 39.13 39.27 468,091 -0.99(-2.47%)
May 16, 2008 39.63 40.55 39.02 40.26 734,817 +0.45(+1.12%)
May 15, 2008 39.42 40.14 39.26 39.82 1,049,869 +0.59(+1.50%)
May 14, 2008 38.96 40.34 38.96 39.23 823,292 +0.55(+1.42%)
May 13, 2008 39.23 39.59 38.62 38.68 686,080 -0.62(-1.57%)
May 12, 2008 38.15 39.30 38.15 39.30 807,363 +0.98(+2.55%)
May 09, 2008 38.52 39.32 38.08 38.32 605,799 -0.48(-1.24%)
May 08, 2008 39.03 39.27 38.39 38.80 1,415,829 -0.31(-0.80%)
May 07, 2008 39.38 40.42 39.09 39.12 1,084,755 -0.49(-1.24%)
May 06, 2008 40.82 40.87 38.15 39.61 2,043,453 -1.39(-3.40%)
May 05, 2008 43.20 43.20 40.85 41.00 1,458,819 -2.14(-4.96%)
May 02, 2008 43.93 44.55 42.76 43.14 2,234,080 -2.31(-5.09%)
May 01, 2008 46.90 50.54 44.11 45.46 3,163,742 -0.27(-0.58%)
Apr 30, 2008 46.24 47.31 45.61 45.72 908,687 -0.46(-1.01%)
Apr 29, 2008 46.51 46.53 45.68 46.18 449,364 -0.36(-0.77%)
Apr 28, 2008 46.36 46.85 45.84 46.54 360,926 +0.12(+0.27%)
Apr 25, 2008 46.57 46.92 45.45 46.42 282,841 +0.12(+0.27%)
Apr 24, 2008 45.78 46.74 45.03 46.30 418,661 +0.99(+2.20%)
Apr 23, 2008 45.03 46.03 44.42 45.30 505,518 +0.70(+1.57%)
Apr 22, 2008 45.66 45.76 44.21 44.60 1,228,354 -1.34(-2.91%)
Apr 21, 2008 46.79 47.01 45.82 45.94 540,318 -1.35(-2.85%)
Apr 18, 2008 47.17 48.58 47.01 47.28 723,057 +0.59(+1.26%)
Apr 17, 2008 46.64 47.22 45.96 46.70 1,163,052 +0.01(+0.02%)
Apr 16, 2008 45.55 46.83 45.18 46.69 519,135 +1.56(+3.46%)
Apr 15, 2008 44.63 45.12 44.24 45.12 798,157 +0.76(+1.71%)
Apr 14, 2008 44.71 44.98 44.18 44.37 551,974 -0.61(-1.35%)
Apr 11, 2008 44.89 46.13 44.86 44.97 521,565 -0.20(-0.44%)
Apr 10, 2008 44.90 45.64 44.36 45.17 399,105 +0.23(+0.51%)
Apr 09, 2008 46.11 46.45 44.87 44.94 512,790 -1.26(-2.73%)
Apr 08, 2008 45.92 46.62 45.56 46.20 472,883 +0.32(+0.70%)
Apr 07, 2008 46.30 47.31 45.63 45.88 623,910 +0.06(+0.12%)
Apr 04, 2008 45.72 46.15 45.14 45.82 700,735 +0.18(+0.39%)
Apr 03, 2008 44.67 46.16 44.59 45.64 572,323 +0.45(+1.01%)
Apr 02, 2008 46.18 46.90 45.02 45.19 670,274 -0.51(-1.12%)
Apr 01, 2008 44.14 45.70 43.49 45.70 1,195,159 +1.95(+4.46%)
Mar 31, 2008 42.86 44.23 42.76 43.75 806,371 +0.80(+1.85%)
Mar 28, 2008 43.12 43.49 42.63 42.95 895,438 +0.03(+0.07%)
Mar 27, 2008 44.49 44.50 42.87 42.93 792,135 -1.34(-3.02%)
Mar 26, 2008 45.05 45.14 43.68 44.26 757,872 -1.11(-2.44%)
Mar 25, 2008 44.88 46.16 44.60 45.37 495,624 +0.44(+0.97%)
Mar 24, 2008 44.41 46.16 43.86 44.93 739,119 +0.87(+1.98%)
Mar 21, 2008 42.71 44.06 42.50 44.06 997,691 +0.00(+0.00%)
Mar 20, 2008 42.71 44.06 42.50 44.06 997,691 +1.26(+2.94%)
Mar 19, 2008 44.25 44.51 42.77 42.80 1,157,453 -1.25(-2.84%)
Mar 18, 2008 41.77 44.68 41.77 44.05 2,071,949 +3.12(+7.61%)
Mar 17, 2008 40.80 43.28 39.34 40.94 2,759,441 -1.73(-4.06%)
Mar 14, 2008 44.43 44.55 42.41 42.67 1,534,824 -1.81(-4.07%)
Mar 13, 2008 43.68 44.89 42.41 44.48 1,190,083 +0.38(+0.86%)
Mar 12, 2008 43.42 45.31 43.04 44.10 1,422,806 +0.84(+1.95%)
Mar 11, 2008 42.28 43.30 40.90 43.26 1,355,103 +1.38(+3.30%)
Mar 10, 2008 41.62 42.52 41.12 41.87 1,363,668 +0.19(+0.45%)
Mar 07, 2008 41.45 42.62 41.15 41.68 900,806 -0.21(-0.50%)
Mar 06, 2008 43.66 43.84 41.77 41.89 1,001,240 -1.96(-4.47%)
Mar 05, 2008 43.82 44.66 43.66 43.85 906,885 -0.01(-0.02%)
Mar 04, 2008 45.30 45.45 43.06 43.86 1,155,245 -1.61(-3.54%)
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.