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 (%)
Nov 30, 2007 43.58 44.51 43.00 43.28 726,730 +0.42(+0.97%)
Nov 29, 2007 42.70 43.00 41.97 42.86 419,578 -0.06(-0.13%)
Nov 28, 2007 41.92 43.11 41.92 42.92 1,070,004 +0.99(+2.37%)
Nov 27, 2007 40.60 42.02 40.60 41.92 816,547 +1.18(+2.91%)
Nov 26, 2007 40.26 41.06 40.21 40.74 758,619 +0.71(+1.78%)
Nov 23, 2007 39.70 40.40 39.61 40.03 313,179 +0.76(+1.93%)
Nov 21, 2007 38.67 39.88 38.31 39.27 417,995 +0.33(+0.85%)
Nov 20, 2007 38.96 40.05 37.81 38.94 410,923 -0.27(-0.70%)
Nov 19, 2007 38.84 39.44 38.61 39.21 902,727 +0.05(+0.12%)
Nov 16, 2007 38.72 39.27 37.97 39.16 583,515 +0.21(+0.53%)
Nov 15, 2007 40.37 40.37 38.39 38.96 785,324 -1.41(-3.50%)
Nov 14, 2007 39.72 41.20 39.72 40.37 1,127,637 +1.03(+2.63%)
Nov 13, 2007 38.80 39.63 38.27 39.34 711,964 +1.93(+5.17%)
Nov 12, 2007 37.42 38.28 37.02 37.40 620,037 +0.04(+0.10%)
Nov 09, 2007 37.37 38.09 35.93 37.36 1,363,340 -0.38(-1.00%)
Nov 08, 2007 38.27 38.53 36.72 37.74 853,407 -0.68(-1.78%)
Nov 07, 2007 39.08 39.76 37.99 38.43 885,061 -1.03(-2.62%)
Nov 06, 2007 39.20 39.83 39.00 39.46 568,199 +0.45(+1.14%)
Nov 05, 2007 40.33 40.50 38.26 39.01 729,278 -1.32(-3.27%)
Nov 02, 2007 40.83 41.32 38.97 40.33 1,157,509 -0.04(-0.09%)
Nov 01, 2007 39.98 41.28 39.13 40.37 962,339 +0.67(+1.69%)
Oct 31, 2007 39.44 40.54 39.37 39.70 412,823 +0.27(+0.67%)
Oct 30, 2007 40.24 40.41 39.28 39.43 335,381 -1.31(-3.21%)
Oct 29, 2007 40.36 40.84 39.87 40.74 326,585 +0.42(+1.03%)
Oct 26, 2007 40.33 40.73 39.31 40.32 484,072 +0.39(+0.97%)
Oct 25, 2007 39.60 40.61 39.26 39.93 482,277 +0.37(+0.93%)
Oct 24, 2007 38.94 39.56 38.36 39.56 508,772 +0.51(+1.31%)
Oct 23, 2007 39.02 39.19 38.01 39.05 405,751 +0.38(+0.98%)
Oct 22, 2007 37.72 38.87 37.60 38.67 569,254 +0.81(+2.15%)
Oct 19, 2007 39.17 39.32 37.81 37.86 432,139 -1.52(-3.85%)
Oct 18, 2007 39.43 39.69 38.48 39.37 437,839 -0.24(-0.60%)
Oct 17, 2007 39.52 39.86 39.06 39.61 528,088 +0.41(+1.04%)
Oct 16, 2007 39.40 39.64 38.98 39.20 351,179 -0.64(-1.62%)
Oct 15, 2007 40.76 40.97 39.48 39.85 449,450 -0.91(-2.23%)
Oct 12, 2007 39.93 40.90 39.86 40.76 463,383 +0.99(+2.50%)
Oct 11, 2007 40.78 41.14 39.64 39.76 733,180 -0.96(-2.35%)
Oct 10, 2007 41.45 41.74 40.71 40.72 390,762 -0.65(-1.58%)
Oct 09, 2007 40.93 41.64 40.55 41.37 489,455 +0.70(+1.72%)
Oct 08, 2007 41.78 41.78 40.41 40.67 547,088 -1.31(-3.11%)
Oct 05, 2007 41.35 42.27 41.01 41.98 532,521 +0.81(+1.96%)
Oct 04, 2007 41.46 41.65 40.74 41.17 318,140 -0.28(-0.69%)
Oct 03, 2007 41.39 41.74 40.96 41.46 253,330 -0.12(-0.30%)
Oct 02, 2007 41.35 42.17 41.29 41.58 445,756 +0.22(+0.53%)
Oct 01, 2007 40.45 41.75 40.45 41.36 551,099 +0.64(+1.58%)
Sep 28, 2007 40.34 40.73 40.00 40.72 561,127 +0.52(+1.30%)
Sep 27, 2007 39.08 40.50 38.98 40.20 558,699 +1.42(+3.66%)
Sep 26, 2007 37.80 39.04 37.48 38.78 694,653 +1.09(+2.89%)
Sep 25, 2007 37.47 37.90 37.29 37.69 322,151 -0.04(-0.10%)
Sep 24, 2007 38.44 38.62 37.63 37.72 782,158 -0.70(-1.82%)
Sep 21, 2007 38.45 38.71 37.96 38.43 404,167 +0.15(+0.40%)
Sep 20, 2007 38.98 39.50 38.26 38.27 261,665 -0.70(-1.80%)
Sep 19, 2007 39.50 39.87 38.75 38.98 726,319 -0.42(-1.06%)
Sep 18, 2007 38.84 39.84 38.20 39.39 1,052,905 +0.55(+1.41%)
Sep 17, 2007 39.31 39.78 38.78 38.84 834,407 -0.41(-1.04%)
Sep 14, 2007 39.18 39.55 38.62 39.25 485,866 -0.24(-0.60%)
Sep 13, 2007 38.84 39.76 38.84 39.49 531,783 +0.69(+1.78%)
Sep 12, 2007 39.16 39.55 38.50 38.80 477,422 -0.24(-0.61%)
Sep 11, 2007 38.23 39.74 38.59 39.03 740,569 +0.81(+2.11%)
Sep 10, 2007 38.46 38.75 38.13 38.23 894,678 -0.09(-0.25%)
Sep 07, 2007 38.27 38.90 37.83 38.32 796,724 -0.64(-1.65%)
Sep 06, 2007 38.83 39.09 37.91 38.97 673,542 +0.13(+0.34%)
Sep 05, 2007 38.91 39.48 38.48 38.83 495,050 -0.08(-0.19%)
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.