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 (%)
Jan 31, 2006 42.42 42.61 41.33 42.61 541,916 -0.05(-0.11%)
Jan 30, 2006 42.40 42.78 42.16 42.66 238,658 +0.03(+0.07%)
Jan 27, 2006 42.67 43.01 42.33 42.63 376,829 -0.07(-0.16%)
Jan 26, 2006 41.63 42.83 41.40 42.70 445,861 +1.31(+3.16%)
Jan 25, 2006 40.44 41.68 40.33 41.39 610,948 +1.02(+2.53%)
Jan 24, 2006 39.72 40.52 39.72 40.37 269,691 +0.70(+1.77%)
Jan 23, 2006 39.41 40.08 38.96 39.67 351,390 +0.34(+0.87%)
Jan 20, 2006 40.97 40.97 39.30 39.33 434,250 -1.30(-3.19%)
Jan 19, 2006 39.22 40.71 38.98 40.62 472,778 +1.58(+4.05%)
Jan 18, 2006 37.94 39.95 37.90 39.04 528,616 +0.26(+0.66%)
Jan 17, 2006 39.59 39.59 38.32 38.79 268,952 -0.81(-2.03%)
Jan 13, 2006 39.70 40.15 39.46 39.59 333,340 +0.10(+0.26%)
Jan 12, 2006 39.51 39.85 39.32 39.49 379,468 -0.17(-0.43%)
Jan 11, 2006 43.66 43.66 38.94 39.66 612,954 +0.27(+0.70%)
Jan 10, 2006 37.26 39.52 37.15 39.38 901,328 +2.13(+5.72%)
Jan 09, 2006 36.47 37.98 36.47 37.25 951,045 +2.60(+7.49%)
Jan 06, 2006 33.25 34.69 33.11 34.66 616,015 +1.53(+4.60%)
Jan 05, 2006 33.49 33.49 32.74 33.13 479,639 -0.47(-1.41%)
Jan 04, 2006 33.30 33.86 33.21 33.60 628,154 +0.42(+1.26%)
Jan 03, 2006 33.60 33.73 32.62 33.19 764,002 -0.39(-1.16%)
Dec 30, 2005 34.39 34.39 33.17 33.58 442,589 -0.86(-2.50%)
Dec 29, 2005 34.34 34.58 34.18 34.44 297,557 +0.04(+0.11%)
Dec 28, 2005 34.49 34.77 33.92 34.40 353,607 -0.14(-0.41%)
Dec 27, 2005 35.17 35.28 34.54 34.54 282,146 -0.61(-1.73%)
Dec 23, 2005 34.93 35.38 34.93 35.15 114,526 +0.24(+0.68%)
Dec 22, 2005 34.39 35.10 34.22 34.91 407,439 +0.23(+0.66%)
Dec 21, 2005 34.92 35.29 34.30 34.68 389,179 -0.12(-0.35%)
Dec 20, 2005 34.64 35.01 34.27 34.81 311,385 +0.11(+0.33%)
Dec 19, 2005 35.05 35.20 34.14 34.69 453,461 -0.42(-1.19%)
Dec 16, 2005 35.69 36.05 35.07 35.11 689,481 -0.49(-1.38%)
Dec 15, 2005 35.59 36.07 35.12 35.60 628,154 +0.00(+0.00%)
Dec 14, 2005 37.06 37.06 35.16 35.60 782,158 -1.46(-3.94%)
Dec 13, 2005 38.01 38.02 36.06 37.06 645,676 -1.00(-2.64%)
Dec 12, 2005 38.22 38.65 37.94 38.07 419,895 -0.14(-0.37%)
Dec 09, 2005 37.72 38.21 37.22 38.21 333,762 +0.49(+1.31%)
Dec 08, 2005 37.92 38.04 36.96 37.72 429,817 -0.20(-0.52%)
Dec 07, 2005 38.22 38.39 37.53 37.91 483,227 -0.29(-0.77%)
Dec 06, 2005 38.69 38.73 37.75 38.21 616,332 -0.40(-1.03%)
Dec 05, 2005 38.56 38.75 37.99 38.61 481,222 +0.22(+0.57%)
Dec 02, 2005 37.71 38.39 37.59 38.39 588,149 +0.71(+1.89%)
Dec 01, 2005 36.85 37.75 36.90 37.68 549,093 +0.83(+2.26%)
Nov 30, 2005 36.64 37.11 36.25 36.84 625,937 +0.15(+0.41%)
Nov 29, 2005 35.55 36.89 35.55 36.69 849,818 +1.38(+3.92%)
Nov 28, 2005 37.52 37.62 35.25 35.31 764,002 -1.89(-5.09%)
Nov 25, 2005 37.04 37.32 37.01 37.20 108,721 +0.19(+0.51%)
Nov 23, 2005 36.47 37.46 36.47 37.01 482,594 +0.51(+1.40%)
Nov 22, 2005 35.82 36.62 35.56 36.50 795,563 +0.74(+2.07%)
Nov 21, 2005 35.43 35.92 35.06 35.76 266,947 +0.42(+1.18%)
Nov 18, 2005 35.24 35.42 34.89 35.35 292,596 +0.32(+0.92%)
Nov 17, 2005 33.72 35.12 33.72 35.02 505,816 +1.54(+4.61%)
Nov 16, 2005 34.07 34.19 33.29 33.48 366,907 -0.63(-1.83%)
Nov 15, 2005 34.68 34.66 34.00 34.11 401,106 -0.59(-1.69%)
Nov 14, 2005 35.46 35.50 33.94 34.69 719,564 -0.91(-2.55%)
Nov 11, 2005 35.11 35.68 35.15 35.60 382,740 +0.50(+1.43%)
Nov 10, 2005 34.93 35.28 34.58 35.10 395,512 +0.31(+0.90%)
Nov 09, 2005 33.76 35.03 33.99 34.79 1,072,115 +1.03(+3.06%)
Nov 08, 2005 32.91 33.80 32.69 33.76 1,033,799 +0.83(+2.53%)
Nov 07, 2005 32.96 33.11 32.49 32.92 530,199 -0.03(-0.09%)
Nov 04, 2005 33.06 33.31 32.76 32.95 445,545 -0.10(-0.32%)
Nov 03, 2005 32.38 33.27 32.38 33.05 826,490 +0.91(+2.83%)
Nov 02, 2005 31.03 32.38 31.03 32.14 642,931 +1.12(+3.60%)
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.