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 (%)
Oct 31, 2002 30.32 30.53 30.20 30.22 183,242 -0.09(-0.31%)
Oct 30, 2002 30.33 30.71 30.22 30.32 242,775 +0.00(+0.00%)
Oct 29, 2002 30.27 30.44 29.89 30.32 280,352 -0.01(-0.03%)
Oct 28, 2002 30.55 30.79 30.03 30.33 363,740 -0.05(-0.16%)
Oct 25, 2002 29.13 30.47 29.06 30.37 306,107 +1.11(+3.79%)
Oct 24, 2002 29.98 30.06 29.14 29.26 203,297 -0.57(-1.91%)
Oct 23, 2002 30.08 30.08 29.08 29.83 267,052 -0.58(-1.90%)
Oct 22, 2002 31.17 31.17 30.00 30.41 527,349 -0.91(-2.90%)
Oct 21, 2002 29.86 31.50 29.80 31.32 385,801 +1.30(+4.32%)
Oct 18, 2002 28.61 30.50 28.52 30.02 415,462 +1.22(+4.24%)
Oct 17, 2002 27.38 28.86 27.38 28.80 563,343 +1.80(+6.67%)
Oct 16, 2002 27.77 27.81 27.00 27.00 398,995 -0.76(-2.73%)
Oct 15, 2002 28.42 28.84 27.76 27.76 857,840 +0.09(+0.34%)
Oct 14, 2002 27.12 28.51 26.91 27.66 459,689 +0.51(+1.88%)
Oct 11, 2002 27.33 28.67 27.02 27.15 373,662 +0.77(+2.91%)
Oct 10, 2002 24.63 26.48 24.35 26.38 477,105 +1.97(+8.07%)
Oct 09, 2002 26.53 26.67 23.64 24.41 834,618 -1.88(-7.14%)
Oct 08, 2002 24.84 26.67 24.39 26.29 693,914 +1.21(+4.84%)
Oct 07, 2002 26.01 26.02 24.95 25.08 420,845 -1.02(-3.92%)
Oct 04, 2002 27.16 27.20 25.53 26.10 356,140 -1.06(-3.91%)
Oct 03, 2002 28.01 28.04 27.11 27.16 637,231 -0.83(-2.98%)
Oct 02, 2002 28.55 28.99 27.98 28.00 399,628 -0.57(-1.99%)
Oct 01, 2002 27.96 28.56 27.14 28.56 458,950 +0.84(+3.04%)
Sep 30, 2002 27.29 27.85 26.55 27.72 440,584 +0.40(+1.46%)
Sep 27, 2002 27.76 27.94 27.31 27.32 366,062 -0.43(-1.54%)
Sep 26, 2002 27.00 27.77 26.83 27.75 280,669 +0.86(+3.21%)
Sep 25, 2002 26.72 27.09 26.54 26.89 316,135 +0.30(+1.14%)
Sep 24, 2002 26.87 27.19 26.54 26.58 374,506 -0.38(-1.41%)
Sep 23, 2002 26.76 27.20 26.57 26.96 412,084 -0.10(-0.38%)
Sep 20, 2002 26.86 27.25 26.77 27.07 389,706 +0.41(+1.53%)
Sep 19, 2002 27.38 27.38 26.54 26.66 258,186 -1.30(-4.64%)
Sep 18, 2002 27.33 28.09 26.72 27.96 373,556 +0.51(+1.86%)
Sep 17, 2002 29.08 29.08 27.09 27.45 1,475,967 -1.35(-4.70%)
Sep 16, 2002 30.32 30.32 28.80 28.80 626,570 -1.52(-5.00%)
Sep 13, 2002 30.32 30.88 29.89 30.32 382,634 -0.33(-1.08%)
Sep 12, 2002 31.60 31.60 30.58 30.65 236,125 -1.03(-3.26%)
Sep 11, 2002 32.54 32.87 31.68 31.68 124,976 -0.66(-2.05%)
Sep 10, 2002 33.25 33.25 31.41 32.34 704,997 -0.78(-2.35%)
Sep 09, 2002 31.85 33.57 31.33 33.12 865,545 +1.27(+3.99%)
Sep 06, 2002 31.26 31.97 31.21 31.85 185,775 +0.87(+2.81%)
Sep 05, 2002 31.55 31.55 30.79 30.98 195,170 -0.60(-1.89%)
Sep 04, 2002 30.74 31.62 30.17 31.58 297,452 +0.83(+2.71%)
Sep 03, 2002 31.93 31.94 30.32 30.74 236,125 -1.37(-4.28%)
Aug 30, 2002 32.15 32.64 32.03 32.12 334,712 -0.06(-0.18%)
Aug 29, 2002 31.93 32.54 31.84 32.17 251,852 +0.02(+0.06%)
Aug 28, 2002 32.86 32.86 31.81 32.15 141,126 -0.90(-2.72%)
Aug 27, 2002 34.21 34.21 32.79 33.05 200,447 -1.16(-3.38%)
Aug 26, 2002 33.77 34.31 32.92 34.21 208,997 +0.45(+1.32%)
Aug 23, 2002 34.53 34.53 33.76 33.76 144,609 -0.90(-2.60%)
Aug 22, 2002 34.10 34.89 33.68 34.66 132,787 +0.57(+1.67%)
Aug 21, 2002 34.06 34.11 33.35 34.10 161,498 +0.05(+0.14%)
Aug 20, 2002 34.07 34.32 33.54 34.05 162,659 -1.38(-3.90%)
Aug 16, 2002 34.58 35.74 34.11 35.43 280,246 +0.76(+2.19%)
Aug 15, 2002 34.01 34.67 33.80 34.67 435,411 +0.63(+1.84%)
Aug 14, 2002 31.98 34.10 31.98 34.05 257,869 +2.07(+6.49%)
Aug 13, 2002 32.29 33.46 31.97 31.97 248,897 -0.55(-1.69%)
Aug 12, 2002 32.73 32.74 32.26 32.52 285,207 +0.87(+2.75%)
Aug 07, 2002 31.38 31.74 31.05 31.65 314,552 +0.54(+1.74%)
Aug 06, 2002 29.71 31.36 29.70 31.11 327,113 +1.59(+5.39%)
Aug 05, 2002 31.60 31.60 29.46 29.52 542,760 -2.17(-6.85%)
Aug 02, 2002 32.26 32.59 31.60 31.69 435,411 -0.81(-2.48%)
Aug 01, 2002 32.10 32.73 31.74 32.50 521,227 +0.41(+1.27%)
Jul 31, 2002 33.02 33.02 31.75 32.09 458,317 -0.97(-2.92%)
Jul 30, 2002 31.31 33.35 30.99 33.05 677,236 +1.55(+4.93%)
Jul 29, 2002 28.99 31.60 28.99 31.50 583,504 +2.35(+8.06%)
Jul 26, 2002 29.27 29.65 28.94 29.15 217,442 -0.24(-0.81%)
Jul 25, 2002 28.80 30.03 28.23 29.39 281,724 -0.07(-0.23%)
Jul 24, 2002 28.36 29.57 27.37 29.45 523,021 +1.09(+3.84%)
Jul 23, 2002 28.67 28.67 28.07 28.36 572,632 -0.07(-0.23%)
Jul 22, 2002 29.13 29.27 28.18 28.43 623,087 -0.70(-2.41%)
Jul 19, 2002 27.88 29.35 27.86 29.13 1,022,716 +0.70(+2.47%)
Jul 17, 2002 27.19 28.66 26.91 28.43 976,061 +1.00(+3.66%)
Jul 12, 2002 28.85 28.87 27.38 27.43 555,004 -1.18(-4.14%)
Jul 11, 2002 27.24 28.66 27.19 28.61 619,182 +0.74(+2.65%)
Jul 10, 2002 28.99 29.12 27.76 27.87 532,310 -1.01(-3.51%)
Jul 09, 2002 29.80 29.75 28.80 28.89 616,332 -0.91(-3.05%)
Jul 08, 2002 30.77 31.04 29.67 29.80 240,241 -0.99(-3.20%)
Jul 05, 2002 29.37 30.78 29.37 30.78 160,442 +1.37(+4.67%)
Jul 04, 2002 29.36 29.80 28.71 29.41 413,562 +0.00(+0.00%)
Jul 03, 2002 29.36 29.80 28.71 29.41 411,451 +0.05(+0.16%)
Jul 02, 2002 29.62 29.71 29.00 29.36 400,051 -0.50(-1.68%)
Jul 01, 2002 30.41 31.17 29.84 29.86 337,668 -1.12(-3.61%)
Jun 28, 2002 29.84 31.07 29.84 30.98 498,111 +1.24(+4.17%)
Jun 27, 2002 29.37 30.00 29.32 29.74 539,171 +1.02(+3.56%)
Jun 26, 2002 28.42 29.32 28.14 28.72 308,535 -0.53(-1.81%)
Jun 25, 2002 28.18 29.76 27.48 29.25 1,075,915 -2.03(-6.48%)
Jun 21, 2002 31.96 32.16 30.55 31.27 585,932 -0.93(-2.88%)
Jun 20, 2002 33.82 34.05 32.14 32.20 392,556 -1.86(-5.45%)
Jun 19, 2002 34.30 34.86 33.84 34.06 486,922 -0.48(-1.40%)
Jun 18, 2002 33.68 34.57 33.63 34.54 372,290 +0.44(+1.28%)
Jun 17, 2002 33.73 34.12 32.87 34.11 664,992 +0.95(+2.86%)
Jun 14, 2002 31.19 33.16 30.79 33.16 550,993 +2.37(+7.69%)
Jun 12, 2002 31.16 31.74 30.34 30.79 525,977 -0.45(-1.46%)
Jun 11, 2002 32.16 32.38 30.98 31.24 411,451 -0.91(-2.83%)
Jun 10, 2002 32.16 32.50 31.92 32.15 304,102 +0.04(+0.12%)
Jun 07, 2002 31.41 32.31 30.87 32.12 396,251 +0.52(+1.65%)
Jun 06, 2002 31.07 31.66 31.02 31.60 446,283 +0.52(+1.68%)
Jun 05, 2002 31.50 31.55 30.88 31.07 459,583 -3.41(-9.89%)
May 31, 2002 34.34 34.91 34.01 34.48 404,801 -2.69(-7.24%)
May 28, 2002 38.00 38.00 36.58 37.18 775,296 -0.59(-1.56%)
May 27, 2002 37.90 38.08 37.56 37.76 617,915 +0.00(+0.00%)
May 24, 2002 37.90 38.08 37.56 37.76 616,120 +0.06(+0.15%)
May 23, 2002 38.56 38.56 37.33 37.71 1,024,616 -0.82(-2.14%)
May 22, 2002 39.35 39.70 38.23 38.53 574,532 -0.59(-1.50%)
May 21, 2002 38.75 39.41 38.62 39.12 1,204,058 -0.96(-2.39%)
May 20, 2002 41.08 41.08 39.98 40.07 785,957 -1.05(-2.56%)
May 17, 2002 41.45 41.64 40.88 41.13 735,502 -0.17(-0.41%)
May 16, 2002 42.31 42.63 41.26 41.30 650,848 -0.78(-1.85%)
May 15, 2002 42.80 42.80 42.06 42.07 398,467 -0.73(-1.70%)
May 14, 2002 43.30 43.34 42.06 42.80 867,234 +0.36(+0.85%)
May 13, 2002 43.53 43.58 42.44 42.44 867,340 -1.08(-2.48%)
May 10, 2002 44.53 44.53 43.17 43.52 413,034 -0.59(-1.33%)
May 09, 2002 45.29 46.01 44.06 44.11 522,810 -1.17(-2.59%)
May 08, 2002 44.05 45.32 44.05 45.28 386,856 +2.39(+5.57%)
May 07, 2002 41.07 44.32 41.07 42.90 464,755 +2.07(+5.06%)
May 06, 2002 43.58 43.72 40.83 40.83 401,423 -2.75(-6.30%)
May 03, 2002 43.98 44.11 43.11 43.58 312,546 -0.39(-0.88%)
May 02, 2002 44.72 45.15 43.86 43.97 406,067 -0.25(-0.56%)
May 01, 2002 43.58 44.58 43.04 44.21 350,862 +0.63(+1.46%)
Apr 30, 2002 42.83 44.29 42.78 43.58 386,223 +0.75(+1.75%)
Apr 29, 2002 41.35 42.83 41.31 42.83 360,257 +1.48(+3.57%)
Apr 26, 2002 42.16 42.63 41.21 41.35 733,075 -1.55(-3.62%)
Apr 25, 2002 42.71 43.28 42.33 42.91 302,202 -0.32(-0.75%)
Apr 24, 2002 43.78 44.01 43.12 43.23 437,628 -0.54(-1.23%)
Apr 23, 2002 43.67 44.05 43.39 43.77 583,821 -0.13(-0.30%)
Apr 22, 2002 45.57 45.76 43.58 43.90 925,395 -2.24(-4.85%)
Apr 19, 2002 45.79 46.61 45.65 46.14 1,414,428 +0.35(+0.77%)
Apr 18, 2002 41.68 46.86 41.68 45.79 2,226,564 -0.45(-0.96%)
Apr 17, 2002 47.46 48.32 46.04 46.23 795,246 -2.30(-4.74%)
Apr 16, 2002 47.27 49.03 47.27 48.53 223,247 +1.81(+3.87%)
Apr 15, 2002 47.65 48.22 46.61 46.72 231,375 -0.93(-1.95%)
Apr 12, 2002 46.28 47.78 46.18 47.65 211,742 +1.37(+2.97%)
Apr 11, 2002 47.36 47.36 46.18 46.28 256,708 -1.02(-2.16%)
Apr 10, 2002 47.47 47.90 46.90 47.30 277,291 -0.17(-0.36%)
Apr 09, 2002 48.08 48.08 47.35 47.47 247,419 +0.14(+0.30%)
Apr 08, 2002 46.56 47.62 46.26 47.33 306,741 +0.15(+0.32%)
Apr 05, 2002 46.90 47.84 46.67 47.18 421,373 +0.94(+2.03%)
Apr 04, 2002 45.31 46.71 44.24 46.24 644,303 +0.93(+2.05%)
Apr 03, 2002 45.91 45.96 45.00 45.31 751,758 -0.60(-1.30%)
Apr 02, 2002 48.28 48.28 45.76 45.91 630,265 -2.44(-5.05%)
Apr 01, 2002 49.22 49.70 47.94 48.35 276,446 -1.61(-3.22%)
Mar 29, 2002 49.60 50.59 49.45 49.96 314,763 +0.00(+0.00%)
Mar 28, 2002 49.60 50.59 49.45 49.96 314,763 +0.51(+1.03%)
Mar 27, 2002 48.98 49.74 48.78 49.45 346,007 +0.62(+1.26%)
Mar 26, 2002 47.80 48.86 47.80 48.84 246,047 +1.04(+2.18%)
Mar 25, 2002 49.14 49.26 47.80 47.80 298,613 -1.11(-2.27%)
Mar 22, 2002 50.64 50.64 48.32 48.90 2,163,865 -1.73(-3.42%)
Mar 21, 2002 51.17 51.17 49.83 50.64 329,013 -0.54(-1.06%)
Mar 20, 2002 51.16 51.52 50.40 51.18 539,382 -0.12(-0.24%)
Mar 19, 2002 49.60 51.55 49.26 51.30 478,689 +1.46(+2.93%)
Mar 18, 2002 51.16 51.35 49.16 49.84 429,395 -0.33(-0.66%)
Mar 15, 2002 48.70 50.19 48.64 50.17 283,730 +1.66(+3.42%)
Mar 14, 2002 48.60 48.99 48.13 48.52 244,886 -0.21(-0.43%)
Mar 13, 2002 48.43 48.76 47.84 48.72 307,057 +0.29(+0.61%)
Mar 12, 2002 48.32 49.60 48.03 48.43 470,350 -0.12(-0.25%)
Mar 11, 2002 48.18 48.70 47.37 48.55 484,389 +0.61(+1.26%)
Mar 08, 2002 47.84 49.06 46.99 47.95 777,513 +1.26(+2.70%)
Mar 07, 2002 45.76 46.97 45.54 46.69 687,475 +1.34(+2.95%)
Mar 06, 2002 45.43 46.18 44.92 45.35 335,768 -0.08(-0.17%)
Mar 05, 2002 46.09 46.88 45.19 45.43 423,273 -0.63(-1.36%)
Mar 04, 2002 45.00 46.06 44.32 46.05 398,151 +2.30(+5.26%)
Mar 01, 2002 43.70 44.18 42.92 43.75 285,524 -0.23(-0.52%)
Feb 28, 2002 44.02 44.48 43.39 43.98 206,464 -0.03(-0.06%)
Feb 27, 2002 44.53 44.57 43.33 44.01 385,906 +1.51(+3.54%)
Feb 26, 2002 41.31 42.76 41.26 42.50 312,863 +1.55(+3.79%)
Feb 25, 2002 41.22 41.55 40.53 40.95 226,730 -0.27(-0.67%)
Feb 22, 2002 40.64 41.78 40.57 41.22 172,159 +0.66(+1.64%)
Feb 21, 2002 41.08 41.92 40.45 40.56 105,237 -0.52(-1.27%)
Feb 20, 2002 40.80 41.55 40.70 41.08 182,081 +0.28(+0.70%)
Feb 19, 2002 40.55 41.14 40.30 40.79 138,381 +0.06(+0.14%)
Feb 18, 2002 41.42 41.42 40.44 40.74 97,848 +0.00(+0.00%)
Feb 15, 2002 41.42 41.42 40.44 40.74 97,743 -0.68(-1.65%)
Feb 14, 2002 41.43 41.79 40.64 41.42 152,948 +0.21(+0.51%)
Feb 13, 2002 40.90 41.45 40.89 41.21 58,582 +0.32(+0.79%)
Feb 12, 2002 41.59 41.59 40.75 40.89 111,993 -0.64(-1.55%)
Feb 11, 2002 40.74 41.60 40.70 41.53 161,392 +0.68(+1.67%)
Feb 08, 2002 40.60 41.23 40.26 40.85 209,103 +0.14(+0.35%)
Feb 07, 2002 40.74 40.78 40.17 40.71 146,403 +0.27(+0.68%)
Feb 06, 2002 40.61 41.02 40.18 40.43 81,276 -0.09(-0.23%)
Feb 05, 2002 40.48 40.64 39.81 40.53 108,932 +0.05(+0.12%)
Feb 04, 2002 41.31 41.31 40.13 40.48 178,703 -0.82(-2.00%)
Feb 01, 2002 41.73 41.96 40.74 41.31 340,624 -0.19(-0.46%)
Jan 31, 2002 41.21 42.38 41.21 41.50 468,450 +0.74(+1.81%)
Jan 30, 2002 39.98 41.12 39.79 40.76 217,019 +0.55(+1.37%)
Jan 29, 2002 40.88 41.10 39.90 40.21 246,891 -0.67(-1.65%)
Jan 28, 2002 40.88 41.12 40.28 40.88 240,347 +0.24(+0.58%)
Jan 25, 2002 39.32 41.68 38.96 40.64 257,130 +1.28(+3.25%)
Jan 24, 2002 40.20 40.33 39.03 39.36 331,124 -0.83(-2.07%)
Jan 23, 2002 40.99 40.99 39.80 40.20 254,597 -0.79(-1.92%)
Jan 22, 2002 41.65 41.65 40.98 40.98 299,246 -0.68(-1.64%)
Jan 21, 2002 40.74 42.06 39.84 41.67 599,232 +0.00(+0.00%)
Jan 18, 2002 40.74 42.06 39.84 41.67 596,593 +0.61(+1.48%)
Jan 17, 2002 37.90 41.21 37.68 41.06 1,480,189 +4.27(+11.61%)
Jan 16, 2002 36.43 37.00 35.53 36.79 495,050 +0.49(+1.36%)
Jan 15, 2002 35.69 36.33 35.53 36.29 316,768 +0.76(+2.13%)
Jan 14, 2002 36.81 36.81 35.34 35.54 269,480 -0.75(-2.06%)
Jan 11, 2002 36.01 36.66 35.99 36.28 380,840 +0.28(+0.79%)
Jan 10, 2002 35.64 36.79 35.48 36.00 1,720,536 -1.01(-2.74%)
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.