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 (%)
Feb 28, 2006 44.22 44.24 42.56 43.09 412,084 -1.14(-2.57%)
Feb 27, 2006 43.47 44.52 43.47 44.22 420,212 +0.86(+1.99%)
Feb 24, 2006 42.87 43.53 42.64 43.36 257,341 +0.43(+0.99%)
Feb 23, 2006 42.68 43.62 42.59 42.94 225,569 +0.22(+0.51%)
Feb 22, 2006 41.97 42.89 41.82 42.72 290,063 +0.82(+1.97%)
Feb 21, 2006 43.15 43.18 41.78 41.89 276,763 -1.08(-2.51%)
Feb 17, 2006 43.35 43.40 42.46 42.97 280,774 -0.32(-0.74%)
Feb 16, 2006 43.11 43.80 42.75 43.30 399,101 +0.40(+0.93%)
Feb 15, 2006 42.63 43.34 42.25 42.90 213,853 +0.28(+0.67%)
Feb 14, 2006 42.22 42.65 41.59 42.61 259,769 +0.41(+0.97%)
Feb 13, 2006 42.56 42.92 41.99 42.21 396,884 -0.02(-0.04%)
Feb 10, 2006 42.44 42.44 41.54 42.22 391,923 -0.23(-0.54%)
Feb 09, 2006 41.21 42.72 41.21 42.45 1,036,227 +1.76(+4.33%)
Feb 08, 2006 41.68 41.68 39.89 40.69 771,074 -0.91(-2.19%)
Feb 07, 2006 41.34 41.96 41.14 41.60 580,654 +0.26(+0.62%)
Feb 06, 2006 41.50 41.59 40.36 41.34 485,022 +0.07(+0.16%)
Feb 03, 2006 41.78 42.58 41.08 41.28 782,791 -1.06(-2.51%)
Feb 02, 2006 43.31 43.31 41.05 42.34 882,645 -0.74(-1.72%)
Feb 01, 2006 44.53 46.86 42.67 43.08 1,712,408 +0.46(+1.09%)
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%)
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.