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 (%)
Jun 30, 2004 12.17 12.18 12.08 12.12 426,334 -0.04(-0.31%)
Jun 29, 2004 12.13 12.19 12.08 12.15 629,948 +0.07(+0.55%)
Jun 28, 2004 12.33 12.37 12.06 12.09 823,429 -0.15(-1.24%)
Jun 25, 2004 11.98 12.24 11.98 12.24 1,242,269 +0.33(+2.78%)
Jun 24, 2004 12.09 12.12 11.85 11.91 604,932 -0.09(-0.71%)
Jun 23, 2004 12.03 12.13 11.97 11.99 622,348 -0.02(-0.16%)
Jun 22, 2004 11.99 12.08 11.89 12.01 664,781 +0.07(+0.56%)
Jun 21, 2004 11.95 12.03 11.88 11.95 330,385 +0.01(+0.08%)
Jun 18, 2004 11.99 12.13 11.91 11.94 370,601 -0.06(-0.47%)
Jun 17, 2004 12.09 12.09 11.83 11.99 246,469 -0.09(-0.78%)
Jun 16, 2004 12.22 12.23 12.03 12.09 387,173 -0.12(-1.01%)
Jun 15, 2004 11.95 12.39 11.95 12.21 842,851 +0.27(+2.30%)
Jun 14, 2004 12.55 12.56 11.70 11.94 1,217,147 -0.90(-7.01%)
Jun 10, 2004 12.77 12.98 12.72 12.84 445,228 +0.07(+0.52%)
Jun 09, 2004 12.93 13.05 12.63 12.77 625,093 -0.32(-2.46%)
Jun 08, 2004 13.49 13.49 13.03 13.09 635,754 -0.30(-2.26%)
Jun 07, 2004 13.13 13.50 13.07 13.40 340,940 +0.36(+2.76%)
Jun 04, 2004 13.03 13.31 13.00 13.04 614,959 +0.06(+0.44%)
Jun 03, 2004 12.93 13.11 12.84 12.98 303,363 +0.00(+0.00%)
Jun 02, 2004 13.07 13.08 12.83 12.98 300,302 -0.04(-0.29%)
Jun 01, 2004 13.03 13.06 12.83 13.02 357,301 +0.09(+0.66%)
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%)
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.