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 (%)
May 28, 2004 12.81 12.96 12.75 12.93 283,202 +0.18(+1.41%)
May 27, 2004 12.84 12.98 12.70 12.75 454,728 -0.09(-0.66%)
May 26, 2004 12.56 12.87 12.52 12.84 390,023 +0.33(+2.65%)
May 25, 2004 12.02 12.54 11.84 12.51 875,573 +0.49(+4.10%)
May 24, 2004 11.98 12.19 11.86 12.01 299,457 +0.11(+0.96%)
May 21, 2004 11.69 12.13 11.61 11.90 393,295 +0.21(+1.78%)
May 20, 2004 11.78 11.91 11.69 11.69 299,985 -0.02(-0.16%)
May 19, 2004 12.03 12.20 11.68 11.71 507,611 -0.25(-2.06%)
May 18, 2004 11.85 12.03 11.79 11.96 342,418 +0.20(+1.69%)
May 17, 2004 11.79 11.92 11.43 11.76 425,384 -0.05(-0.40%)
May 14, 2004 12.11 12.21 11.77 11.80 538,538 -0.27(-2.28%)
May 13, 2004 12.32 12.33 12.08 12.08 557,749 -0.23(-1.85%)
May 12, 2004 12.38 12.49 11.97 12.31 463,067 -0.08(-0.61%)
May 11, 2004 12.27 12.60 12.25 12.38 314,340 +0.19(+1.55%)
May 10, 2004 12.39 12.47 12.01 12.19 541,177 -0.29(-2.35%)
May 07, 2004 13.08 13.08 12.47 12.49 659,398 -0.60(-4.56%)
May 06, 2004 13.55 13.59 13.03 13.08 665,414 -0.48(-3.56%)
May 05, 2004 13.74 13.78 13.51 13.57 228,736 -0.12(-0.90%)
May 04, 2004 13.49 13.98 13.47 13.69 278,030 +0.20(+1.47%)
May 03, 2004 13.64 13.71 13.31 13.49 596,276 -0.09(-0.63%)
Apr 30, 2004 14.23 14.27 13.41 13.58 617,387 -0.52(-3.70%)
Apr 29, 2004 14.10 14.69 13.98 14.10 681,775 +0.01(+0.07%)
Apr 28, 2004 14.36 14.41 13.98 14.09 313,390 -0.27(-1.91%)
Apr 27, 2004 14.05 14.40 13.99 14.36 345,268 +0.45(+3.20%)
Apr 26, 2004 14.12 14.37 13.88 13.92 308,957 -0.26(-1.80%)
Apr 23, 2004 14.21 14.25 14.04 14.17 280,352 -0.13(-0.93%)
Apr 22, 2004 14.03 14.32 13.96 14.31 327,957 +0.18(+1.27%)
Apr 21, 2004 14.21 14.29 13.80 14.13 203,931 +0.01(+0.07%)
Apr 20, 2004 14.26 14.29 14.03 14.12 312,335 -0.05(-0.33%)
Apr 19, 2004 14.42 14.43 14.07 14.16 355,612 -0.26(-1.77%)
Apr 16, 2004 14.18 14.56 14.07 14.42 461,589 +0.31(+2.22%)
Apr 15, 2004 14.24 14.37 13.88 14.11 359,729 -0.12(-0.87%)
Apr 14, 2004 14.65 14.81 14.19 14.23 552,682 -0.41(-2.78%)
Apr 13, 2004 14.79 14.79 14.51 14.64 526,505 -0.14(-0.96%)
Apr 12, 2004 14.87 15.16 14.75 14.78 400,051 -0.20(-1.33%)
Apr 08, 2004 15.25 15.30 14.90 14.98 280,246 -0.13(-0.88%)
Apr 07, 2004 14.97 15.34 14.97 15.11 626,148 +0.05(+0.31%)
Apr 06, 2004 14.80 15.36 14.67 15.06 1,433,956 +0.77(+5.37%)
Apr 05, 2004 14.82 14.82 14.07 14.30 1,071,482 -0.51(-3.46%)
Apr 02, 2004 14.77 15.15 14.70 14.81 656,442 +0.31(+2.16%)
Apr 01, 2004 14.68 14.68 14.42 14.49 290,802 +0.00(+0.00%)
Mar 31, 2004 14.59 14.59 14.31 14.49 362,684 -0.06(-0.39%)
Mar 30, 2004 14.37 14.55 14.26 14.55 331,968 +0.17(+1.19%)
Mar 29, 2004 14.07 14.38 14.01 14.38 290,696 +0.37(+2.64%)
Mar 26, 2004 14.02 14.21 13.84 14.01 312,652 -0.08(-0.54%)
Mar 25, 2004 13.88 14.16 13.88 14.09 399,312 +0.37(+2.69%)
Mar 24, 2004 13.76 13.87 13.58 13.72 307,479 -0.10(-0.75%)
Mar 23, 2004 13.85 13.98 13.72 13.82 340,729 +0.04(+0.27%)
Mar 22, 2004 13.87 13.87 13.50 13.78 625,304 -0.09(-0.61%)
Mar 19, 2004 14.27 14.35 13.84 13.87 331,757 -0.29(-2.07%)
Mar 18, 2004 14.22 14.29 14.02 14.16 270,747 -0.15(-1.06%)
Mar 17, 2004 14.07 14.39 14.03 14.31 608,098 +0.41(+2.93%)
Mar 16, 2004 13.70 13.96 13.69 13.91 762,841 +0.36(+2.66%)
Mar 15, 2004 13.87 13.87 13.50 13.55 380,523 -0.42(-2.99%)
Mar 12, 2004 13.77 13.98 13.58 13.96 344,740 +0.39(+2.86%)
Mar 11, 2004 13.76 14.04 13.57 13.58 552,260 -0.23(-1.65%)
Mar 10, 2004 14.31 14.40 13.64 13.80 446,706 -0.57(-3.95%)
Mar 09, 2004 14.41 14.52 14.16 14.37 556,377 -0.03(-0.20%)
Mar 08, 2004 14.92 15.06 14.40 14.40 840,951 -0.29(-2.00%)
Mar 05, 2004 15.36 15.36 14.69 14.69 810,868 -0.67(-4.38%)
Mar 04, 2004 15.16 15.39 14.89 15.37 521,016 +0.21(+1.37%)
Mar 03, 2004 14.92 15.35 14.66 15.16 884,334 +0.43(+2.89%)
Mar 02, 2004 14.54 15.07 14.12 14.73 3,147,315 +0.90(+6.51%)
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.