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 29, 2006 43.19 43.43 42.38 42.40 563,765 -0.77(-1.78%)
Sep 28, 2006 43.86 44.11 43.01 43.16 520,594 -0.49(-1.13%)
Sep 27, 2006 45.85 45.85 43.35 43.66 1,112,437 -2.38(-5.17%)
Sep 26, 2006 44.70 46.05 44.43 46.03 491,883 +1.66(+3.74%)
Sep 25, 2006 43.90 44.59 43.38 44.38 352,973 +0.42(+0.95%)
Sep 22, 2006 44.23 44.48 43.45 43.96 486,605 -0.67(-1.51%)
Sep 21, 2006 44.94 45.23 44.39 44.63 289,535 -0.26(-0.57%)
Sep 20, 2006 45.04 45.24 44.45 44.89 462,961 +0.25(+0.55%)
Sep 19, 2006 44.60 44.94 44.30 44.64 609,365 +0.02(+0.04%)
Sep 18, 2006 44.43 44.74 44.13 44.62 945,028 +0.43(+0.96%)
Sep 15, 2006 44.75 45.03 44.13 44.20 867,551 -0.02(-0.04%)
Sep 14, 2006 43.15 44.25 43.11 44.21 587,199 +0.82(+1.90%)
Sep 13, 2006 42.24 43.42 42.24 43.39 367,645 +0.96(+2.26%)
Sep 12, 2006 41.67 42.71 41.65 42.43 764,213 +0.99(+2.38%)
Sep 11, 2006 41.33 41.84 41.10 41.45 798,835 +0.11(+0.28%)
Sep 08, 2006 40.78 41.56 40.65 41.33 702,781 +0.68(+1.68%)
Sep 07, 2006 42.30 42.39 40.28 40.65 1,214,086 -1.99(-4.67%)
Sep 06, 2006 43.52 43.56 42.41 42.64 569,993 -1.12(-2.55%)
Sep 05, 2006 44.47 44.59 43.76 43.76 345,057 -0.47(-1.07%)
Sep 01, 2006 43.77 44.60 43.77 44.23 408,812 +0.45(+1.04%)
Aug 31, 2006 42.16 43.86 41.97 43.78 692,753 +1.62(+3.84%)
Aug 30, 2006 42.30 42.65 41.76 42.16 1,202,792 -0.47(-1.11%)
Aug 29, 2006 43.12 43.30 42.13 42.63 563,977 -0.42(-0.97%)
Aug 28, 2006 42.68 43.29 42.62 43.05 278,558 +0.12(+0.29%)
Aug 25, 2006 43.34 43.66 42.85 42.93 371,234 -0.54(-1.24%)
Aug 24, 2006 44.92 45.02 43.07 43.47 323,735 -1.30(-2.90%)
Aug 23, 2006 45.10 45.47 44.52 44.76 218,497 -0.40(-0.88%)
Aug 22, 2006 44.67 45.46 44.65 45.16 296,080 +0.11(+0.25%)
Aug 21, 2006 45.45 45.66 44.89 45.05 329,435 -0.93(-2.02%)
Aug 18, 2006 44.70 46.16 44.49 45.98 538,855 +1.06(+2.36%)
Aug 17, 2006 43.87 45.18 43.77 44.92 419,473 +0.67(+1.52%)
Aug 16, 2006 44.07 44.66 43.71 44.24 424,434 +0.36(+0.82%)
Aug 15, 2006 43.58 44.29 43.36 43.88 545,927 +0.91(+2.12%)
Aug 14, 2006 43.93 44.22 42.72 42.97 363,212 -0.22(-0.50%)
Aug 11, 2006 43.12 43.46 42.79 43.19 433,511 +0.07(+0.15%)
Aug 10, 2006 42.73 43.30 42.54 43.12 406,384 -0.04(-0.09%)
Aug 09, 2006 43.95 44.23 43.02 43.16 455,678 -0.27(-0.63%)
Aug 08, 2006 43.58 44.20 43.23 43.44 562,816 -0.05(-0.11%)
Aug 07, 2006 44.74 44.74 42.74 43.48 789,335 -1.23(-2.75%)
Aug 04, 2006 44.79 46.12 44.05 44.72 861,112 +0.39(+0.88%)
Aug 03, 2006 46.90 46.90 43.96 44.33 1,508,055 -1.84(-3.98%)
Aug 02, 2006 46.71 47.14 45.66 46.17 587,515 -0.30(-0.65%)
Aug 01, 2006 47.71 47.71 46.06 46.47 425,806 -1.24(-2.60%)
Jul 31, 2006 47.61 47.72 46.43 47.71 302,624 -0.04(-0.08%)
Jul 28, 2006 46.99 47.96 46.82 47.75 265,574 +1.09(+2.34%)
Jul 27, 2006 47.61 47.89 46.58 46.66 239,714 -0.45(-0.95%)
Jul 26, 2006 47.98 47.98 46.58 47.10 494,205 -1.00(-2.09%)
Jul 25, 2006 47.01 48.68 46.39 48.11 420,423 +1.10(+2.34%)
Jul 24, 2006 46.00 47.28 45.95 47.01 332,179 +1.23(+2.69%)
Jul 21, 2006 46.64 46.80 45.18 45.78 285,735 -0.86(-1.85%)
Jul 20, 2006 47.97 48.46 46.50 46.64 385,062 -1.38(-2.88%)
Jul 19, 2006 45.48 48.46 45.25 48.02 781,946 +2.69(+5.94%)
Jul 18, 2006 45.68 46.65 44.90 45.33 413,034 -0.23(-0.50%)
Jul 17, 2006 45.95 46.23 45.10 45.56 469,505 -0.55(-1.19%)
Jul 14, 2006 47.80 47.82 45.22 46.11 726,636 -1.84(-3.83%)
Jul 13, 2006 49.07 49.34 47.66 47.95 633,748 -1.88(-3.77%)
Jul 12, 2006 48.97 50.44 48.80 49.82 1,219,786 +1.51(+3.12%)
Jul 11, 2006 47.08 48.65 46.61 48.32 773,608 +1.75(+3.76%)
Jul 10, 2006 46.98 47.11 45.79 46.56 739,197 -0.27(-0.59%)
Jul 07, 2006 47.55 48.10 46.80 46.84 531,783 -0.62(-1.30%)
Jul 06, 2006 47.80 48.08 47.25 47.45 570,099 -0.15(-0.32%)
Jul 05, 2006 47.92 47.94 46.69 47.61 445,439 -0.22(-0.46%)
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.