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 (%)
Nov 30, 2005 36.64 37.11 36.25 36.84 625,937 +0.15(+0.41%)
Nov 29, 2005 35.55 36.89 35.55 36.69 849,818 +1.38(+3.92%)
Nov 28, 2005 37.52 37.62 35.25 35.31 764,002 -1.89(-5.09%)
Nov 25, 2005 37.04 37.32 37.01 37.20 108,721 +0.19(+0.51%)
Nov 23, 2005 36.47 37.46 36.47 37.01 482,594 +0.51(+1.40%)
Nov 22, 2005 35.82 36.62 35.56 36.50 795,563 +0.74(+2.07%)
Nov 21, 2005 35.43 35.92 35.06 35.76 266,947 +0.42(+1.18%)
Nov 18, 2005 35.24 35.42 34.89 35.35 292,596 +0.32(+0.92%)
Nov 17, 2005 33.72 35.12 33.72 35.02 505,816 +1.54(+4.61%)
Nov 16, 2005 34.07 34.19 33.29 33.48 366,907 -0.63(-1.83%)
Nov 15, 2005 34.68 34.66 34.00 34.11 401,106 -0.59(-1.69%)
Nov 14, 2005 35.46 35.50 33.94 34.69 719,564 -0.91(-2.55%)
Nov 11, 2005 35.11 35.68 35.15 35.60 382,740 +0.50(+1.43%)
Nov 10, 2005 34.93 35.28 34.58 35.10 395,512 +0.31(+0.90%)
Nov 09, 2005 33.76 35.03 33.99 34.79 1,072,115 +1.03(+3.06%)
Nov 08, 2005 32.91 33.80 32.69 33.76 1,033,799 +0.83(+2.53%)
Nov 07, 2005 32.96 33.11 32.49 32.92 530,199 -0.03(-0.09%)
Nov 04, 2005 33.06 33.31 32.76 32.95 445,545 -0.10(-0.32%)
Nov 03, 2005 32.38 33.27 32.38 33.05 826,490 +0.91(+2.83%)
Nov 02, 2005 31.03 32.38 31.03 32.14 642,931 +1.12(+3.60%)
Nov 01, 2005 30.84 31.11 30.22 31.03 436,678 +0.23(+0.74%)
Oct 31, 2005 30.09 31.10 30.09 30.80 812,241 +0.95(+3.17%)
Oct 28, 2005 29.94 30.18 29.06 29.85 513,099 +0.15(+0.51%)
Oct 27, 2005 29.84 30.39 29.43 29.70 779,413 +0.43(+1.46%)
Oct 26, 2005 29.20 29.55 28.99 29.27 525,555 +0.09(+0.29%)
Oct 25, 2005 28.80 29.68 28.62 29.19 382,106 +0.37(+1.28%)
Oct 24, 2005 28.47 28.88 28.25 28.82 375,140 +0.54(+1.91%)
Oct 21, 2005 27.95 28.47 27.89 28.28 251,324 +0.50(+1.81%)
Oct 20, 2005 28.14 28.43 27.56 27.78 201,186 -0.36(-1.28%)
Oct 19, 2005 27.14 28.16 26.78 28.14 359,940 +0.85(+3.13%)
Oct 18, 2005 28.04 28.04 27.21 27.28 342,418 -0.85(-3.03%)
Oct 17, 2005 27.70 28.22 27.68 28.14 310,118 +0.36(+1.30%)
Oct 14, 2005 27.24 27.94 27.06 27.78 319,302 +0.59(+2.16%)
Oct 13, 2005 27.42 27.89 27.06 27.19 368,279 -0.22(-0.80%)
Oct 12, 2005 27.61 27.91 26.88 27.41 438,472 -0.29(-1.06%)
Oct 11, 2005 27.85 28.28 27.52 27.70 370,179 +0.00(+0.00%)
Oct 10, 2005 28.23 28.25 27.03 27.70 285,102 -0.31(-1.12%)
Oct 07, 2005 27.48 28.28 27.18 28.01 375,984 +0.55(+2.00%)
Oct 06, 2005 28.46 28.72 27.05 27.46 793,452 -0.99(-3.50%)
Oct 05, 2005 28.51 28.60 28.41 28.46 265,152 -0.05(-0.17%)
Oct 04, 2005 28.14 29.06 28.06 28.51 444,278 +0.41(+1.45%)
Oct 03, 2005 28.09 28.14 27.64 28.10 287,846 +0.06(+0.20%)
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%)
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.