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 (%)
Jul 30, 2004 12.27 12.50 12.00 12.45 788,385 +0.19(+1.55%)
Jul 29, 2004 11.61 12.27 11.46 12.26 1,029,577 +0.70(+6.07%)
Jul 28, 2004 11.51 11.68 11.37 11.56 446,600 +0.00(+0.00%)
Jul 27, 2004 11.44 11.62 11.39 11.56 268,530 +0.14(+1.24%)
Jul 26, 2004 11.56 11.56 11.38 11.42 277,185 -0.19(-1.63%)
Jul 23, 2004 11.68 11.72 11.46 11.61 503,811 -0.07(-0.57%)
Jul 22, 2004 11.73 11.79 11.43 11.67 249,741 -0.06(-0.49%)
Jul 21, 2004 11.97 12.20 11.72 11.73 391,712 -0.09(-0.80%)
Jul 20, 2004 11.51 11.83 11.39 11.82 413,562 +0.27(+2.30%)
Jul 19, 2004 11.45 11.59 11.39 11.56 489,772 +0.09(+0.74%)
Jul 16, 2004 11.58 11.60 11.42 11.47 404,167 -0.10(-0.90%)
Jul 15, 2004 11.75 11.79 11.55 11.58 277,608 -0.10(-0.89%)
Jul 14, 2004 11.65 11.84 11.59 11.68 477,950 -0.02(-0.16%)
Jul 13, 2004 11.67 11.79 11.64 11.70 588,993 -0.07(-0.56%)
Jul 12, 2004 11.39 11.77 11.38 11.77 500,538 +0.30(+2.64%)
Jul 09, 2004 11.42 11.54 11.28 11.46 864,807 +0.11(+1.00%)
Jul 08, 2004 11.58 11.71 11.33 11.35 1,129,748 -0.33(-2.84%)
Jul 07, 2004 11.79 11.81 11.61 11.68 1,217,569 -0.26(-2.14%)
Jul 06, 2004 12.41 12.41 11.42 11.94 2,212,314 -0.47(-3.82%)
Jul 02, 2004 12.04 12.42 11.90 12.41 583,082 +0.38(+3.15%)
Jul 01, 2004 12.13 12.13 11.99 12.03 229,686 -0.09(-0.70%)
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%)
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.