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 29, 2002 28.06 28.42 27.91 27.92 128,248 -0.13(-0.47%)
Nov 27, 2002 27.14 28.38 27.14 28.05 302,202 +1.05(+3.89%)
Nov 26, 2002 27.48 27.65 26.93 27.00 416,834 -0.48(-1.76%)
Nov 25, 2002 27.39 27.70 27.09 27.48 274,863 +0.19(+0.69%)
Nov 22, 2002 27.19 27.68 26.91 27.29 382,317 -0.13(-0.48%)
Nov 21, 2002 26.11 27.43 25.96 27.43 654,331 +1.32(+5.04%)
Nov 20, 2002 25.39 26.11 25.38 26.11 753,763 +0.58(+2.26%)
Nov 19, 2002 26.20 26.20 25.53 25.53 171,209 -0.67(-2.57%)
Nov 18, 2002 26.28 26.95 25.96 26.20 357,829 -0.04(-0.14%)
Nov 15, 2002 25.98 26.53 25.81 26.24 369,440 +0.18(+0.69%)
Nov 14, 2002 25.15 26.28 25.15 26.06 274,863 +1.21(+4.88%)
Nov 13, 2002 24.93 25.49 24.64 24.85 388,440 -0.10(-0.42%)
Nov 12, 2002 24.68 25.56 24.68 24.95 573,371 +0.65(+2.69%)
Nov 11, 2002 25.11 25.25 24.25 24.30 447,761 -0.99(-3.90%)
Nov 08, 2002 26.10 26.10 25.11 25.29 668,898 -0.81(-3.12%)
Nov 07, 2002 26.05 26.43 25.63 26.10 872,301 +0.76(+2.99%)
Nov 06, 2002 27.28 27.29 24.99 25.34 1,965,211 -2.50(-8.98%)
Nov 05, 2002 29.27 29.51 27.83 27.84 1,067,154 -3.32(-10.64%)
Nov 04, 2002 31.50 31.61 30.79 31.16 727,164 -0.45(-1.41%)
Nov 01, 2002 30.13 31.60 29.93 31.60 239,397 +1.38(+4.58%)
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%)
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.