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 (%)
Oct 31, 2005 31.76 32.83 31.76 32.51 769,500 +1.00(+3.17%)
Oct 28, 2005 31.60 31.86 30.67 31.51 486,100 +0.16(+0.51%)
Oct 27, 2005 31.50 32.08 31.06 31.35 738,400 +0.45(+1.46%)
Oct 26, 2005 30.82 31.19 30.60 30.90 497,900 +0.09(+0.29%)
Oct 25, 2005 30.40 31.33 30.21 30.81 362,000 +0.39(+1.28%)
Oct 24, 2005 30.05 30.48 29.82 30.42 355,400 +0.57(+1.91%)
Oct 21, 2005 29.50 30.05 29.44 29.85 238,100 +0.53(+1.81%)
Oct 20, 2005 29.70 30.01 29.09 29.32 190,600 -0.38(-1.28%)
Oct 19, 2005 28.65 29.72 28.27 29.70 341,000 +0.90(+3.12%)
Oct 18, 2005 29.60 29.60 28.72 28.80 324,400 -0.90(-3.03%)
Oct 17, 2005 29.24 29.79 29.22 29.70 293,800 +0.38(+1.30%)
Oct 14, 2005 28.75 29.49 28.56 29.32 302,500 +0.62(+2.16%)
Oct 13, 2005 28.94 29.44 28.56 28.70 348,900 -0.23(-0.80%)
Oct 12, 2005 29.14 29.46 28.37 28.93 415,400 -0.31(-1.06%)
Oct 11, 2005 29.40 29.85 29.05 29.24 350,700 +0.00(+0.00%)
Oct 10, 2005 29.80 29.82 28.53 29.24 270,100 -0.33(-1.12%)
Oct 07, 2005 29.01 29.85 28.69 29.57 356,200 +0.58(+2.00%)
Oct 06, 2005 30.04 30.32 28.55 28.99 751,700 -1.05(-3.50%)
Oct 05, 2005 30.09 30.19 29.99 30.04 251,200 -0.05(-0.17%)
Oct 04, 2005 29.70 30.67 29.62 30.09 420,900 +0.43(+1.45%)
Oct 03, 2005 29.65 29.70 29.17 29.66 272,700 +0.06(+0.20%)
Sep 30, 2005 29.64 29.71 29.35 29.60 229,100 -0.03(-0.10%)
Sep 29, 2005 29.26 29.69 29.07 29.63 221,700 +0.41(+1.40%)
Sep 28, 2005 28.97 29.30 28.70 29.22 407,300 +0.26(+0.90%)
Sep 27, 2005 28.69 29.13 28.55 28.96 198,500 +0.31(+1.08%)
Sep 26, 2005 29.17 29.25 28.52 28.65 185,200 -0.35(-1.21%)
Sep 23, 2005 29.01 29.24 28.72 29.00 213,500 +0.05(+0.17%)
Sep 22, 2005 28.59 29.10 28.14 28.95 198,900 +0.37(+1.29%)
Sep 21, 2005 28.76 28.76 28.30 28.58 308,900 -0.38(-1.31%)
Sep 20, 2005 29.50 29.70 28.72 28.96 258,700 -0.54(-1.83%)
Sep 19, 2005 29.44 29.65 29.25 29.50 230,300 +0.16(+0.55%)
Sep 16, 2005 29.02 29.47 28.95 29.34 429,900 +0.32(+1.10%)
Sep 15, 2005 28.99 29.16 28.75 29.02 195,500 +0.17(+0.59%)
Sep 14, 2005 29.50 29.55 28.68 28.85 479,600 -0.65(-2.20%)
Sep 13, 2005 29.36 29.66 29.29 29.50 293,800 -0.01(-0.03%)
Sep 12, 2005 29.40 29.68 29.23 29.51 351,800 +0.15(+0.51%)
Sep 09, 2005 29.08 29.36 28.97 29.36 329,900 +0.33(+1.14%)
Sep 08, 2005 28.77 29.06 28.70 29.03 340,000 +0.16(+0.55%)
Sep 07, 2005 28.15 28.90 28.15 28.87 685,700 +0.80(+2.85%)
Sep 06, 2005 27.97 28.07 27.59 28.07 287,600 +0.23(+0.83%)
Sep 02, 2005 28.06 28.15 27.71 27.84 160,200 -0.21(-0.75%)
Sep 01, 2005 27.49 28.32 27.45 28.05 281,400 +0.60(+2.19%)
Aug 31, 2005 27.00 27.53 26.81 27.45 363,700 +0.48(+1.78%)
Aug 30, 2005 27.08 27.10 26.70 26.97 235,900 -0.10(-0.37%)
Aug 29, 2005 27.17 27.18 26.66 27.07 281,600 -0.09(-0.33%)
Aug 26, 2005 27.39 27.94 27.07 27.16 438,900 -0.22(-0.80%)
Aug 25, 2005 26.90 27.57 26.72 27.38 511,600 +0.37(+1.37%)
Aug 24, 2005 26.80 27.18 26.70 27.01 436,000 +0.11(+0.41%)
Aug 23, 2005 26.65 27.07 26.50 26.90 287,600 +0.21(+0.79%)
Aug 22, 2005 26.21 26.92 26.21 26.69 295,400 +0.54(+2.07%)
Aug 19, 2005 26.67 26.67 25.28 26.15 445,600 -0.51(-1.91%)
Aug 18, 2005 26.30 27.00 26.19 26.66 413,000 +0.29(+1.10%)
Aug 17, 2005 26.18 26.47 26.10 26.37 371,100 +0.10(+0.38%)
Aug 16, 2005 26.25 26.38 25.82 26.27 285,500 -0.07(-0.27%)
Aug 15, 2005 25.55 26.49 25.55 26.34 284,100 +0.73(+2.85%)
Aug 12, 2005 25.82 25.82 25.28 25.61 202,800 -0.31(-1.20%)
Aug 11, 2005 25.93 26.05 25.53 25.92 152,800 -0.04(-0.15%)
Aug 10, 2005 25.75 26.34 25.74 25.96 379,300 +0.20(+0.78%)
Aug 09, 2005 25.64 25.85 25.50 25.76 228,300 +0.18(+0.70%)
Aug 08, 2005 25.46 26.01 25.41 25.58 209,900 +0.30(+1.19%)
Aug 05, 2005 25.79 25.90 25.23 25.28 325,700 -0.46(-1.79%)
Aug 04, 2005 26.02 26.06 25.67 25.74 229,500 -0.41(-1.57%)
Aug 03, 2005 25.90 26.25 25.60 26.15 355,700 +0.23(+0.89%)
Aug 02, 2005 25.65 26.03 25.59 25.92 472,000 +0.42(+1.65%)
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.