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, 2003 16.92 17.23 16.88 17.01 387,500 +0.10(+0.59%)
Jan 30, 2003 17.65 17.75 16.77 16.91 303,800 -0.72(-4.08%)
Jan 29, 2003 17.28 17.85 16.95 17.63 441,100 +0.35(+2.03%)
Jan 28, 2003 17.36 17.39 16.74 17.28 561,100 -0.05(-0.29%)
Jan 27, 2003 17.33 17.50 17.12 17.33 734,800 -0.25(-1.42%)
Jan 24, 2003 18.48 18.49 17.48 17.58 752,200 -0.90(-4.87%)
Jan 23, 2003 17.10 18.66 17.00 18.48 2,610,400 -2.74(-12.91%)
Jan 22, 2003 21.45 21.45 21.05 21.22 299,500 -0.23(-1.07%)
Jan 21, 2003 22.40 22.40 21.31 21.45 379,700 -1.09(-4.84%)
Jan 17, 2003 22.79 22.87 22.40 22.54 272,800 -0.36(-1.57%)
Jan 16, 2003 22.95 23.22 22.87 22.90 561,100 -0.03(-0.13%)
Jan 15, 2003 23.60 23.65 22.93 22.93 360,400 -0.58(-2.47%)
Jan 14, 2003 23.32 23.53 23.27 23.51 233,500 +0.16(+0.69%)
Jan 13, 2003 23.60 23.79 23.23 23.35 612,600 -0.32(-1.35%)
Jan 10, 2003 23.75 24.25 23.55 23.67 608,600 -0.60(-2.47%)
Jan 09, 2003 22.50 24.70 22.50 24.27 1,165,900 +2.74(+12.73%)
Jan 08, 2003 22.20 22.34 21.45 21.53 913,000 -1.18(-5.20%)
Jan 07, 2003 23.25 23.30 22.61 22.71 485,500 -0.54(-2.32%)
Jan 06, 2003 22.90 23.48 22.90 23.25 460,400 +0.23(+1.00%)
Jan 03, 2003 23.05 23.30 22.71 23.02 340,700 -0.03(-0.13%)
Jan 02, 2003 22.50 23.09 22.38 23.05 433,700 +0.69(+3.09%)
Dec 31, 2002 22.50 22.60 22.20 22.36 330,900 -0.15(-0.67%)
Dec 30, 2002 22.30 22.51 22.20 22.51 273,700 +0.40(+1.81%)
Dec 27, 2002 22.35 22.80 22.01 22.11 250,500 -0.59(-2.60%)
Dec 26, 2002 22.30 23.00 22.30 22.70 296,000 +0.43(+1.93%)
Dec 24, 2002 22.27 22.57 22.20 22.27 114,400 -0.04(-0.18%)
Dec 23, 2002 22.30 22.52 22.02 22.31 301,600 -0.13(-0.58%)
Dec 20, 2002 22.10 22.57 21.93 22.44 496,000 +0.49(+2.23%)
Dec 19, 2002 21.80 22.24 21.70 21.95 545,200 +0.15(+0.69%)
Dec 18, 2002 21.99 22.00 21.75 21.80 438,900 -0.19(-0.86%)
Dec 17, 2002 22.28 22.89 21.88 21.99 567,900 -0.29(-1.30%)
Dec 16, 2002 22.80 22.81 22.09 22.28 529,700 -0.52(-2.28%)
Dec 13, 2002 22.90 23.00 22.70 22.80 276,700 -0.30(-1.30%)
Dec 12, 2002 23.25 23.45 23.00 23.10 449,400 -0.05(-0.22%)
Dec 11, 2002 22.80 23.45 22.70 23.15 588,000 +0.05(+0.22%)
Dec 10, 2002 21.35 23.30 21.35 23.10 1,367,200 +1.79(+8.40%)
Dec 09, 2002 24.01 24.01 20.40 21.31 3,470,100 -2.69(-11.21%)
Dec 06, 2002 24.97 24.97 22.14 24.00 2,963,500 -0.96(-3.85%)
Dec 05, 2002 26.40 26.40 24.80 24.96 1,738,000 -3.39(-11.96%)
Dec 04, 2002 29.09 29.09 28.29 28.35 377,900 -0.75(-2.58%)
Dec 03, 2002 29.26 29.74 28.50 29.10 295,400 -0.25(-0.85%)
Dec 02, 2002 29.90 30.30 28.78 29.35 359,100 -0.12(-0.41%)
Nov 29, 2002 29.62 30.00 29.46 29.47 121,500 -0.14(-0.47%)
Nov 27, 2002 28.65 29.96 28.65 29.61 286,300 +1.11(+3.89%)
Nov 26, 2002 29.01 29.19 28.43 28.50 394,900 -0.51(-1.76%)
Nov 25, 2002 28.91 29.24 28.60 29.01 260,400 +0.20(+0.69%)
Nov 22, 2002 28.70 29.22 28.40 28.81 362,200 -0.14(-0.48%)
Nov 21, 2002 27.56 28.95 27.40 28.95 619,900 +1.39(+5.04%)
Nov 20, 2002 26.80 27.56 26.79 27.56 714,100 +0.61(+2.26%)
Nov 19, 2002 27.65 27.66 26.95 26.95 162,200 -0.71(-2.57%)
Nov 18, 2002 27.74 28.45 27.40 27.66 339,000 -0.04(-0.14%)
Nov 15, 2002 27.42 28.00 27.24 27.70 350,000 +0.19(+0.69%)
Nov 14, 2002 26.55 27.74 26.55 27.51 260,400 +1.28(+4.88%)
Nov 13, 2002 26.32 26.91 26.01 26.23 368,000 -0.11(-0.42%)
Nov 12, 2002 26.05 26.98 26.05 26.34 543,200 +0.69(+2.69%)
Nov 11, 2002 26.50 26.65 25.60 25.65 424,200 -1.04(-3.90%)
Nov 08, 2002 27.55 27.55 26.50 26.69 633,700 -0.86(-3.12%)
Nov 07, 2002 27.50 27.90 27.05 27.55 826,400 +0.80(+2.99%)
Nov 06, 2002 28.80 28.81 26.38 26.75 1,861,800 -2.64(-8.98%)
Nov 05, 2002 30.90 31.15 29.38 29.39 1,011,000 -3.50(-10.64%)
Nov 04, 2002 33.25 33.37 32.50 32.89 688,900 -0.47(-1.41%)
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.