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, 2007 38.35 38.93 37.54 38.78 1,462,350 +0.54(+1.41%)
Feb 27, 2007 39.84 39.85 37.82 38.24 1,425,406 -1.90(-4.74%)
Feb 26, 2007 41.68 42.04 40.05 40.14 1,112,060 -1.24(-3.00%)
Feb 23, 2007 42.50 42.64 41.21 41.38 480,800 -1.31(-3.06%)
Feb 22, 2007 42.85 43.43 42.45 42.69 339,885 +0.01(+0.02%)
Feb 21, 2007 42.20 42.82 42.07 42.68 558,171 +0.55(+1.30%)
Feb 20, 2007 42.75 42.76 41.66 42.13 655,176 -0.50(-1.18%)
Feb 16, 2007 42.78 43.20 42.14 42.63 365,112 -0.14(-0.33%)
Feb 15, 2007 42.96 43.13 42.56 42.77 510,144 -0.09(-0.22%)
Feb 14, 2007 42.68 43.38 42.68 42.87 896,642 +0.25(+0.58%)
Feb 13, 2007 42.68 42.92 42.45 42.62 481,730 +0.09(+0.22%)
Feb 12, 2007 43.30 43.48 42.39 42.53 513,736 -0.60(-1.38%)
Feb 09, 2007 44.81 45.12 42.80 43.12 634,381 -1.64(-3.66%)
Feb 08, 2007 45.45 45.47 44.40 44.76 257,236 -0.58(-1.27%)
Feb 07, 2007 44.36 45.37 44.20 45.34 689,481 +1.33(+3.01%)
Feb 06, 2007 44.21 44.55 43.75 44.02 609,365 -0.23(-0.51%)
Feb 05, 2007 44.52 44.75 44.19 44.24 491,355 -0.62(-1.37%)
Feb 02, 2007 44.62 45.85 44.38 44.86 916,528 +0.57(+1.28%)
Feb 01, 2007 41.68 44.76 41.51 44.29 2,314,807 +2.98(+7.22%)
Jan 31, 2007 40.78 41.35 40.10 41.31 719,564 +0.43(+1.04%)
Jan 30, 2007 40.86 41.11 40.37 40.88 486,605 +0.02(+0.05%)
Jan 29, 2007 41.03 41.43 40.46 40.86 581,921 -0.01(-0.02%)
Jan 26, 2007 40.59 40.97 40.31 40.87 528,933 +0.29(+0.72%)
Jan 25, 2007 41.15 41.46 40.36 40.58 670,164 -0.72(-1.74%)
Jan 24, 2007 41.21 41.48 40.58 41.30 442,167 +0.80(+1.96%)
Jan 23, 2007 40.36 40.50 39.79 40.50 706,158 +0.14(+0.35%)
Jan 22, 2007 40.42 40.89 39.81 40.36 428,128 -0.19(-0.47%)
Jan 19, 2007 40.34 41.10 39.95 40.55 425,173 +0.37(+0.92%)
Jan 18, 2007 41.14 41.28 40.00 40.18 557,749 -0.97(-2.35%)
Jan 17, 2007 41.35 41.86 41.06 41.14 619,287 -0.21(-0.50%)
Jan 16, 2007 41.21 41.50 40.79 41.35 489,455 +0.16(+0.39%)
Jan 12, 2007 42.37 42.37 41.04 41.19 880,851 -0.88(-2.09%)
Jan 11, 2007 42.39 42.61 41.83 42.07 686,103 -0.36(-0.85%)
Jan 10, 2007 41.63 42.58 40.55 42.43 1,359,118 +0.62(+1.47%)
Jan 09, 2007 40.55 41.97 40.46 41.82 643,670 +1.27(+3.13%)
Jan 08, 2007 40.61 40.83 40.24 40.55 834,724 -0.31(-0.77%)
Jan 05, 2007 40.67 41.17 40.28 40.86 763,263 +0.10(+0.26%)
Jan 04, 2007 40.55 41.06 40.31 40.76 683,042 +0.11(+0.28%)
Jan 03, 2007 40.81 41.48 40.12 40.64 693,281 +0.02(+0.05%)
Dec 29, 2006 40.97 41.08 40.50 40.62 391,395 -0.45(-1.08%)
Dec 28, 2006 41.14 41.25 40.69 41.07 507,505 -0.08(-0.18%)
Dec 27, 2006 40.88 41.32 40.78 41.14 547,193 +0.55(+1.35%)
Dec 26, 2006 40.55 40.82 40.24 40.60 481,750 -0.17(-0.42%)
Dec 22, 2006 40.91 41.21 40.57 40.77 367,857 -0.24(-0.58%)
Dec 21, 2006 41.03 41.49 40.63 41.00 738,880 -0.16(-0.39%)
Dec 20, 2006 39.70 41.21 39.52 41.16 856,046 +1.47(+3.70%)
Dec 19, 2006 40.71 41.00 39.48 39.70 1,216,514 -1.50(-3.63%)
Dec 18, 2006 40.96 41.49 40.94 41.19 705,736 +0.14(+0.35%)
Dec 15, 2006 40.96 41.78 40.78 41.05 875,468 +0.09(+0.21%)
Dec 14, 2006 41.04 41.37 40.50 40.96 768,647 -0.08(-0.18%)
Dec 13, 2006 41.95 42.31 40.92 41.04 918,323 -0.75(-1.79%)
Dec 12, 2006 42.44 43.23 41.59 41.79 1,916,551 +1.29(+3.18%)
Dec 11, 2006 41.56 41.77 40.43 40.50 1,242,691 -1.37(-3.28%)
Dec 08, 2006 40.75 42.35 40.75 41.87 2,689,948 +2.15(+5.41%)
Dec 07, 2006 38.70 40.30 38.70 39.72 2,608,671 +1.02(+2.64%)
Dec 06, 2006 36.25 39.79 36.25 38.70 3,160,087 +2.37(+6.52%)
Dec 05, 2006 35.48 36.64 35.24 36.33 1,394,267 +1.09(+3.09%)
Dec 04, 2006 34.10 35.38 33.89 35.24 972,155 +0.27(+0.79%)
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.