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 (%)
Dec 31, 2004 18.95 19.17 18.89 18.95 190,209 +0.00(+0.00%)
Dec 30, 2004 18.63 19.12 18.63 18.95 315,502 +0.26(+1.37%)
Dec 29, 2004 18.88 19.03 18.63 18.69 418,628 -0.16(-0.85%)
Dec 28, 2004 18.49 18.88 18.49 18.85 392,556 +0.36(+1.95%)
Dec 27, 2004 18.38 18.55 18.36 18.49 362,262 +0.08(+0.41%)
Dec 23, 2004 18.43 18.63 18.41 18.42 693,492 +0.05(+0.26%)
Dec 22, 2004 18.11 18.45 18.06 18.37 570,099 +0.26(+1.41%)
Dec 21, 2004 17.50 18.11 17.50 18.11 468,239 +0.63(+3.63%)
Dec 20, 2004 17.91 17.95 17.36 17.48 483,650 -0.26(-1.44%)
Dec 17, 2004 17.29 17.81 17.28 17.73 838,735 +0.49(+2.86%)
Dec 16, 2004 16.72 17.37 16.72 17.24 983,133 +0.76(+4.60%)
Dec 15, 2004 16.29 16.63 16.23 16.48 487,555 +0.27(+1.64%)
Dec 14, 2004 16.11 16.33 16.02 16.22 375,773 +0.19(+1.18%)
Dec 13, 2004 15.92 16.13 15.77 16.03 348,435 +0.17(+1.08%)
Dec 10, 2004 15.72 15.94 15.58 15.86 466,444 +0.20(+1.27%)
Dec 09, 2004 15.58 15.82 15.42 15.66 304,841 -0.02(-0.12%)
Dec 08, 2004 15.39 15.71 15.28 15.68 372,290 +0.33(+2.16%)
Dec 07, 2004 15.54 15.57 15.31 15.35 569,571 -0.15(-0.98%)
Dec 06, 2004 15.67 15.79 15.49 15.50 412,506 -0.18(-1.15%)
Dec 03, 2004 15.79 15.88 15.63 15.68 327,640 -0.13(-0.84%)
Dec 02, 2004 16.07 16.10 15.77 15.81 460,850 -0.22(-1.36%)
Dec 01, 2004 15.89 16.11 15.85 16.03 659,714 +0.15(+0.95%)
Nov 30, 2004 16.15 16.15 15.88 15.88 238,869 -0.27(-1.70%)
Nov 29, 2004 16.11 16.24 15.88 16.15 267,897 +0.07(+0.41%)
Nov 26, 2004 16.01 16.13 15.96 16.09 52,354 +0.13(+0.83%)
Nov 24, 2004 16.05 16.15 15.93 15.95 191,370 -0.09(-0.59%)
Nov 23, 2004 15.86 16.05 15.75 16.05 180,603 +0.19(+1.19%)
Nov 22, 2004 15.58 15.86 15.56 15.86 207,519 +0.17(+1.09%)
Nov 19, 2004 15.92 15.93 15.66 15.69 306,424 -0.32(-2.01%)
Nov 18, 2004 16.05 16.07 15.87 16.01 292,596 -0.04(-0.24%)
Nov 17, 2004 15.71 16.06 15.71 16.05 635,542 +0.41(+2.60%)
Nov 16, 2004 15.75 15.78 15.37 15.64 445,017 -0.10(-0.66%)
Nov 15, 2004 15.35 15.83 15.30 15.75 768,224 +0.45(+2.91%)
Nov 12, 2004 15.14 15.38 15.06 15.30 1,209,125 +0.19(+1.25%)
Nov 11, 2004 15.04 15.16 15.03 15.11 217,547 +0.07(+0.44%)
Nov 10, 2004 14.89 15.16 14.85 15.04 306,846 +0.15(+1.02%)
Nov 09, 2004 14.69 14.97 14.69 14.89 433,511 +0.10(+0.70%)
Nov 08, 2004 15.03 15.03 14.68 14.79 432,139 -0.45(-2.92%)
Nov 05, 2004 15.30 15.35 15.08 15.23 369,334 +0.04(+0.25%)
Nov 04, 2004 14.85 15.21 14.73 15.20 448,183 +0.42(+2.82%)
Nov 03, 2004 14.92 15.10 14.67 14.78 464,861 +0.09(+0.64%)
Nov 02, 2004 14.54 14.90 14.52 14.68 365,218 +0.14(+0.98%)
Nov 01, 2004 14.49 14.61 14.28 14.54 350,018 -0.05(-0.32%)
Oct 29, 2004 14.68 14.80 14.55 14.59 379,890 -0.06(-0.39%)
Oct 28, 2004 14.59 15.06 14.46 14.65 622,454 +0.44(+3.07%)
Oct 27, 2004 14.02 14.32 14.02 14.21 300,196 +0.17(+1.21%)
Oct 26, 2004 13.78 14.06 13.57 14.04 198,336 +0.21(+1.51%)
Oct 25, 2004 13.83 14.07 13.69 13.83 238,658 -0.05(-0.34%)
Oct 22, 2004 14.12 14.16 13.87 13.88 201,714 -0.20(-1.41%)
Oct 21, 2004 13.74 14.15 13.74 14.08 157,381 +0.27(+1.92%)
Oct 20, 2004 13.76 13.88 13.73 13.81 228,419 -0.10(-0.75%)
Oct 19, 2004 14.02 14.16 13.83 13.92 228,419 -0.03(-0.20%)
Oct 18, 2004 13.93 14.04 13.75 13.95 230,636 -0.08(-0.54%)
Oct 15, 2004 14.10 14.12 13.93 14.02 446,706 -0.08(-0.54%)
Oct 14, 2004 14.40 14.41 14.02 14.10 240,241 -0.30(-2.11%)
Oct 13, 2004 14.54 14.67 14.30 14.40 298,296 -0.11(-0.78%)
Oct 12, 2004 14.40 14.58 14.31 14.51 169,625 +0.06(+0.39%)
Oct 11, 2004 14.45 14.59 14.41 14.46 150,520 +0.07(+0.46%)
Oct 08, 2004 14.49 14.63 14.38 14.39 172,792 -0.15(-1.04%)
Oct 07, 2004 14.64 14.64 14.39 14.54 138,804 -0.04(-0.26%)
Oct 06, 2004 14.45 14.58 14.27 14.58 249,741 +0.14(+0.98%)
Oct 05, 2004 14.54 14.66 14.40 14.44 273,385 -0.09(-0.65%)
Oct 04, 2004 14.60 14.76 14.49 14.53 624,143 -0.07(-0.45%)
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.