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 (%)
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%)
Nov 01, 2002 31.80 33.36 31.59 33.36 226,800 +1.46(+4.58%)
Oct 31, 2002 32.00 32.23 31.88 31.90 173,600 -0.10(-0.31%)
Oct 30, 2002 32.01 32.42 31.90 32.00 230,000 +0.00(+0.00%)
Oct 29, 2002 31.95 32.13 31.55 32.00 265,600 -0.01(-0.03%)
Oct 28, 2002 32.25 32.50 31.70 32.01 344,600 -0.05(-0.16%)
Oct 25, 2002 30.75 32.16 30.67 32.06 290,000 +1.17(+3.79%)
Oct 24, 2002 31.65 31.73 30.76 30.89 192,600 -0.60(-1.91%)
Oct 23, 2002 31.75 31.75 30.70 31.49 253,000 -0.61(-1.90%)
Oct 22, 2002 32.90 32.90 31.67 32.10 499,600 -0.96(-2.90%)
Oct 21, 2002 31.52 33.25 31.45 33.06 365,500 +1.37(+4.32%)
Oct 18, 2002 30.20 32.19 30.10 31.69 393,600 +1.29(+4.24%)
Oct 17, 2002 28.90 30.46 28.90 30.40 533,700 +1.90(+6.67%)
Oct 16, 2002 29.31 29.35 28.50 28.50 378,000 -0.80(-2.73%)
Oct 15, 2002 30.00 30.44 29.30 29.30 812,700 +0.10(+0.34%)
Oct 14, 2002 28.63 30.09 28.40 29.20 435,500 +0.54(+1.88%)
Oct 11, 2002 28.85 30.26 28.52 28.66 354,000 +0.81(+2.91%)
Oct 10, 2002 26.00 27.95 25.70 27.85 452,000 +2.08(+8.07%)
Oct 09, 2002 28.00 28.15 24.95 25.77 790,700 -1.98(-7.14%)
Oct 08, 2002 26.22 28.15 25.75 27.75 657,400 +1.28(+4.84%)
Oct 07, 2002 27.45 27.46 26.34 26.47 398,700 -1.08(-3.92%)
Oct 04, 2002 28.67 28.71 26.95 27.55 337,400 -1.12(-3.91%)
Oct 03, 2002 29.57 29.60 28.62 28.67 603,700 -0.88(-2.98%)
Oct 02, 2002 30.14 30.60 29.53 29.55 378,600 -0.60(-1.99%)
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.