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 (%)
Aug 29, 2003 17.32 17.33 17.06 17.28 171,736 -0.04(-0.22%)
Aug 28, 2003 17.30 17.51 17.05 17.32 369,229 +0.02(+0.11%)
Aug 27, 2003 17.27 17.34 17.17 17.30 195,592 +0.16(+0.94%)
Aug 26, 2003 17.37 17.37 16.86 17.14 447,128 -0.28(-1.63%)
Aug 25, 2003 17.43 17.51 17.24 17.42 184,720 -0.01(-0.05%)
Aug 22, 2003 18.05 18.09 17.42 17.43 359,096 -0.57(-3.16%)
Aug 21, 2003 18.00 18.09 17.84 18.00 224,408 +0.00(+0.00%)
Aug 20, 2003 17.98 18.01 17.66 18.00 306,107 -0.09(-0.52%)
Aug 19, 2003 18.09 18.22 17.92 18.09 406,384 +0.09(+0.53%)
Aug 18, 2003 18.19 18.36 17.98 18.00 588,993 -0.06(-0.31%)
Aug 15, 2003 18.27 18.28 18.00 18.06 144,398 -0.22(-1.19%)
Aug 14, 2003 18.09 18.28 17.91 18.27 167,303 +0.27(+1.53%)
Aug 13, 2003 18.07 18.09 17.88 18.00 308,957 -0.11(-0.63%)
Aug 12, 2003 17.65 18.11 17.60 18.11 350,018 +0.37(+2.08%)
Aug 11, 2003 17.10 17.81 17.10 17.74 507,927 +0.66(+3.88%)
Aug 08, 2003 16.91 17.22 16.76 17.08 268,108 +0.02(+0.11%)
Aug 07, 2003 16.96 17.19 16.74 17.06 232,852 +0.00(+0.00%)
Aug 06, 2003 16.48 17.32 16.35 17.06 342,312 +0.61(+3.68%)
Aug 05, 2003 17.05 17.15 16.46 16.46 452,933 -0.69(-4.03%)
Aug 04, 2003 17.10 17.38 16.84 17.15 695,392 +0.15(+0.89%)
Aug 01, 2003 17.81 17.81 16.82 17.00 333,762 -0.61(-3.44%)
Jul 31, 2003 17.46 18.11 17.24 17.60 353,501 +0.22(+1.25%)
Jul 30, 2003 17.49 17.49 17.01 17.38 257,236 +0.09(+0.49%)
Jul 29, 2003 17.76 17.91 17.10 17.30 259,030 -0.52(-2.92%)
Jul 28, 2003 17.41 17.84 17.16 17.82 292,807 +0.11(+0.64%)
Jul 25, 2003 17.48 17.80 17.35 17.71 332,074 +0.23(+1.30%)
Jul 24, 2003 17.68 17.88 17.43 17.48 294,074 +0.00(+0.00%)
Jul 23, 2003 17.72 17.92 17.37 17.48 260,930 -0.05(-0.27%)
Jul 22, 2003 17.10 17.95 17.10 17.53 582,026 +0.57(+3.35%)
Jul 21, 2003 17.19 17.44 16.76 16.96 387,279 -0.28(-1.65%)
Jul 18, 2003 16.32 17.33 16.32 17.24 595,748 +0.83(+5.08%)
Jul 17, 2003 16.86 16.89 16.26 16.41 441,111 -0.63(-3.67%)
Jul 16, 2003 17.34 17.34 16.75 17.03 262,935 +0.09(+0.56%)
Jul 15, 2003 17.48 17.80 16.94 16.94 346,323 -0.45(-2.56%)
Jul 14, 2003 17.24 17.96 16.19 17.38 739,514 +0.26(+1.49%)
Jul 11, 2003 16.53 17.23 16.53 17.13 780,785 +0.57(+3.43%)
Jul 10, 2003 17.19 17.19 16.36 16.56 1,148,009 -0.86(-4.95%)
Jul 09, 2003 17.43 17.73 17.23 17.42 717,242 -0.14(-0.81%)
Jul 08, 2003 18.29 18.29 17.53 17.56 1,888,262 -1.03(-5.55%)
Jul 07, 2003 18.24 19.14 18.24 18.60 777,830 +0.53(+2.94%)
Jul 03, 2003 18.00 18.57 18.00 18.07 480,800 +0.08(+0.42%)
Jul 02, 2003 17.99 18.24 17.84 17.99 936,372 +0.00(+0.00%)
Jul 01, 2003 17.62 18.00 16.95 17.99 820,263 +0.37(+2.10%)
Jun 30, 2003 17.55 17.98 17.53 17.62 1,103,571 +0.08(+0.43%)
Jun 27, 2003 17.81 17.99 17.49 17.55 316,346 -0.43(-2.37%)
Jun 26, 2003 17.77 18.00 17.43 17.97 523,866 +0.32(+1.82%)
Jun 25, 2003 17.76 18.02 17.58 17.65 376,406 +0.05(+0.27%)
Jun 24, 2003 17.30 17.75 17.24 17.60 452,511 +0.30(+1.75%)
Jun 23, 2003 17.43 17.43 17.19 17.30 300,935 -0.24(-1.35%)
Jun 20, 2003 17.43 17.93 17.38 17.54 979,016 +0.07(+0.38%)
Jun 19, 2003 18.00 18.00 17.19 17.47 697,186 -0.53(-2.95%)
Jun 18, 2003 18.17 18.24 17.81 18.00 428,867 -0.27(-1.50%)
Jun 17, 2003 17.81 18.31 17.81 18.27 692,647 +0.32(+1.79%)
Jun 16, 2003 17.70 18.09 17.48 17.95 751,230 +0.27(+1.50%)
Jun 13, 2003 18.02 18.05 17.43 17.69 495,472 -0.27(-1.48%)
Jun 12, 2003 18.09 18.28 17.86 17.95 786,274 -0.19(-1.04%)
Jun 11, 2003 17.72 18.33 17.34 18.14 764,635 +0.33(+1.86%)
Jun 10, 2003 17.53 17.91 17.07 17.81 1,326,396 +0.69(+4.04%)
Jun 09, 2003 17.05 17.14 16.67 17.12 2,576,477 +1.32(+8.33%)
Jun 06, 2003 16.39 16.97 15.39 15.80 1,060,927 -0.48(-2.97%)
Jun 05, 2003 14.85 16.51 14.69 16.29 1,726,342 +1.23(+8.18%)
Jun 04, 2003 14.55 15.08 14.45 15.05 706,897 +0.54(+3.72%)
Jun 03, 2003 15.16 15.16 14.17 14.51 1,769,513 -0.64(-4.25%)
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.