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 31, 2005 25.58 26.08 25.40 26.01 383,901 +0.45(+1.78%)
Aug 30, 2005 25.66 25.67 25.30 25.55 249,002 -0.09(-0.37%)
Aug 29, 2005 25.74 25.75 25.26 25.65 297,241 -0.09(-0.33%)
Aug 26, 2005 25.95 26.47 25.65 25.73 463,278 -0.21(-0.80%)
Aug 25, 2005 25.48 26.12 25.31 25.94 540,016 +0.35(+1.37%)
Aug 24, 2005 25.39 25.75 25.30 25.59 460,217 +0.10(+0.41%)
Aug 23, 2005 25.25 25.65 25.11 25.48 303,574 +0.20(+0.79%)
Aug 22, 2005 24.83 25.50 24.83 25.29 311,807 +0.51(+2.06%)
Aug 19, 2005 25.27 25.27 23.95 24.77 470,350 -0.48(-1.91%)
Aug 18, 2005 24.92 25.58 24.81 25.26 435,939 +0.27(+1.10%)
Aug 17, 2005 24.80 25.08 24.73 24.98 391,712 +0.09(+0.38%)
Aug 16, 2005 24.87 24.99 24.46 24.89 301,357 -0.07(-0.27%)
Aug 15, 2005 24.21 25.10 24.21 24.95 299,880 +0.69(+2.85%)
Aug 12, 2005 24.46 24.46 23.95 24.26 214,064 -0.29(-1.20%)
Aug 11, 2005 24.57 24.68 24.19 24.56 161,287 -0.04(-0.15%)
Aug 10, 2005 24.39 24.95 24.39 24.59 400,367 +0.19(+0.78%)
Aug 09, 2005 24.29 24.49 24.16 24.40 240,980 +0.17(+0.70%)
Aug 08, 2005 24.12 24.64 24.07 24.23 221,558 +0.28(+1.19%)
Aug 05, 2005 24.43 24.54 23.90 23.95 343,790 -0.44(-1.79%)
Aug 04, 2005 24.65 24.69 24.32 24.39 242,247 -0.39(-1.57%)
Aug 03, 2005 24.54 24.87 24.25 24.77 375,456 +0.22(+0.89%)
Aug 02, 2005 24.30 24.66 24.24 24.56 498,216 +0.40(+1.65%)
Aug 01, 2005 24.30 24.30 23.93 24.16 388,967 -0.11(-0.47%)
Jul 29, 2005 24.35 24.53 24.17 24.27 433,511 +0.24(+0.99%)
Jul 28, 2005 24.16 24.39 23.82 24.04 476,894 +0.11(+0.48%)
Jul 27, 2005 24.08 24.09 23.42 23.92 399,734 -0.16(-0.67%)
Jul 26, 2005 23.90 24.15 23.64 24.08 410,923 +0.19(+0.79%)
Jul 25, 2005 23.99 24.09 23.83 23.89 348,540 -0.09(-0.36%)
Jul 22, 2005 23.87 24.04 23.51 23.98 306,741 +0.18(+0.76%)
Jul 21, 2005 24.30 24.30 23.73 23.80 405,434 -0.50(-2.07%)
Jul 20, 2005 24.18 24.37 24.04 24.30 323,629 +0.03(+0.12%)
Jul 19, 2005 24.35 24.54 24.22 24.27 363,423 +0.04(+0.16%)
Jul 18, 2005 23.96 24.40 23.96 24.23 481,539 +0.27(+1.11%)
Jul 15, 2005 25.11 25.11 23.75 23.97 1,309,613 +0.76(+3.27%)
Jul 14, 2005 22.83 23.47 22.83 23.21 732,125 +0.74(+3.29%)
Jul 13, 2005 22.45 22.97 21.73 22.47 871,562 +0.50(+2.29%)
Jul 12, 2005 20.93 22.13 20.84 21.97 645,781 +1.09(+5.22%)
Jul 11, 2005 20.58 21.32 20.58 20.88 604,932 +0.47(+2.32%)
Jul 08, 2005 20.07 20.45 19.89 20.41 238,341 +0.32(+1.60%)
Jul 07, 2005 19.75 20.19 19.70 20.08 278,030 +0.09(+0.47%)
Jul 06, 2005 20.08 20.18 19.89 19.99 132,259 -0.09(-0.47%)
Jul 05, 2005 19.71 20.26 19.69 20.08 307,902 +0.38(+1.92%)
Jul 01, 2005 19.89 20.11 19.39 19.71 293,018 -0.21(-1.05%)
Jun 30, 2005 19.94 20.07 19.85 19.91 210,264 +0.05(+0.24%)
Jun 29, 2005 19.87 19.90 19.66 19.87 200,975 +0.02(+0.10%)
Jun 28, 2005 19.57 19.90 19.57 19.85 222,191 +0.42(+2.15%)
Jun 27, 2005 19.54 19.54 19.06 19.43 293,546 -0.13(-0.68%)
Jun 24, 2005 19.61 19.68 19.39 19.56 473,833 -0.05(-0.24%)
Jun 23, 2005 19.98 20.01 19.60 19.61 292,913 -0.37(-1.85%)
Jun 22, 2005 19.99 20.02 19.89 19.98 273,385 -0.01(-0.05%)
Jun 21, 2005 20.05 20.08 19.89 19.99 162,553 -0.06(-0.28%)
Jun 20, 2005 20.14 20.26 20.00 20.05 278,769 -0.09(-0.42%)
Jun 17, 2005 20.53 20.58 19.89 20.13 388,967 -0.25(-1.21%)
Jun 16, 2005 20.34 20.38 20.13 20.38 285,524 +0.23(+1.13%)
Jun 15, 2005 19.87 20.18 19.69 20.15 420,317 +0.28(+1.43%)
Jun 14, 2005 19.26 19.87 19.23 19.87 373,345 +0.57(+2.95%)
Jun 13, 2005 19.16 19.35 19.12 19.30 287,952 +0.13(+0.69%)
Jun 10, 2005 19.24 19.36 18.93 19.17 429,184 -0.20(-1.03%)
Jun 09, 2005 18.47 19.63 18.47 19.36 620,132 +0.88(+4.77%)
Jun 08, 2005 18.20 18.59 18.17 18.48 255,547 +0.29(+1.61%)
Jun 07, 2005 18.27 18.51 18.12 18.19 332,918 -0.04(-0.21%)
Jun 06, 2005 18.50 18.54 18.22 18.23 415,989 -0.28(-1.54%)
Jun 03, 2005 18.81 18.94 18.42 18.51 225,464 -0.33(-1.76%)
Jun 02, 2005 18.81 18.99 18.68 18.84 195,381 +0.04(+0.20%)
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.