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, 2003 16.80 16.80 16.15 16.15 1,177,200 -0.63(-3.75%)
Dec 30, 2003 16.89 16.90 16.76 16.78 471,900 -0.12(-0.71%)
Dec 29, 2003 16.75 16.98 16.75 16.90 389,000 +0.11(+0.66%)
Dec 26, 2003 16.82 16.96 16.79 16.79 142,100 -0.02(-0.12%)
Dec 24, 2003 16.69 16.92 16.60 16.81 190,600 -0.04(-0.24%)
Dec 23, 2003 16.63 16.85 16.63 16.85 512,200 +0.17(+1.02%)
Dec 22, 2003 16.10 16.68 16.10 16.68 361,900 +0.42(+2.58%)
Dec 19, 2003 16.16 16.33 16.06 16.26 528,900 +0.11(+0.68%)
Dec 18, 2003 16.07 16.29 16.00 16.15 584,300 -0.17(-1.04%)
Dec 17, 2003 16.05 16.31 16.05 16.32 523,500 +0.31(+1.94%)
Dec 16, 2003 16.08 16.17 16.00 16.01 569,300 -0.03(-0.19%)
Dec 15, 2003 16.45 16.46 16.00 16.04 577,100 -0.28(-1.72%)
Dec 12, 2003 16.33 16.48 16.15 16.32 503,400 -0.11(-0.67%)
Dec 11, 2003 15.87 16.73 15.87 16.43 824,100 +0.56(+3.53%)
Dec 10, 2003 15.74 15.96 15.63 15.87 646,800 +0.26(+1.67%)
Dec 09, 2003 15.79 15.89 15.61 15.61 979,900 -0.14(-0.89%)
Dec 08, 2003 16.12 16.12 15.04 15.75 1,999,800 -0.87(-5.23%)
Dec 05, 2003 17.00 17.00 16.54 16.62 534,800 -0.44(-2.58%)
Dec 04, 2003 17.19 17.19 16.90 17.06 712,900 -0.16(-0.93%)
Dec 03, 2003 17.75 17.80 17.10 17.22 351,500 -0.45(-2.55%)
Dec 02, 2003 17.70 17.79 17.64 17.67 449,900 -0.06(-0.34%)
Dec 01, 2003 17.81 17.90 17.55 17.73 546,900 +0.03(+0.17%)
Nov 28, 2003 17.59 17.75 17.57 17.70 111,300 +0.12(+0.68%)
Nov 26, 2003 17.75 17.80 17.41 17.58 217,500 -0.22(-1.24%)
Nov 25, 2003 17.44 17.90 17.42 17.80 679,400 +0.26(+1.48%)
Nov 24, 2003 17.35 17.59 17.20 17.54 419,000 +0.41(+2.39%)
Nov 21, 2003 17.15 17.23 16.98 17.13 349,300 +0.18(+1.06%)
Nov 20, 2003 17.18 17.24 16.96 16.95 307,600 -0.23(-1.34%)
Nov 19, 2003 16.53 17.20 16.53 17.18 476,200 +0.27(+1.60%)
Nov 18, 2003 17.39 17.42 16.76 16.91 228,600 -0.36(-2.08%)
Nov 17, 2003 17.25 17.31 17.05 17.27 390,400 -0.42(-2.37%)
Nov 14, 2003 18.26 18.38 17.63 17.69 390,400 -0.45(-2.48%)
Nov 13, 2003 18.62 18.64 18.08 18.14 382,100 -0.56(-2.99%)
Nov 12, 2003 18.60 18.90 18.51 18.70 264,700 +0.25(+1.36%)
Nov 11, 2003 18.45 18.65 18.42 18.45 439,500 -0.05(-0.27%)
Nov 10, 2003 19.20 19.20 18.24 18.50 898,000 -1.10(-5.61%)
Nov 07, 2003 20.21 20.21 19.58 19.60 491,100 -0.25(-1.26%)
Nov 06, 2003 19.68 19.85 19.47 19.85 197,000 +0.17(+0.86%)
Nov 05, 2003 19.84 19.95 19.45 19.68 221,900 -0.27(-1.35%)
Nov 04, 2003 19.84 20.00 19.76 19.95 434,035 -0.03(-0.15%)
Nov 03, 2003 19.86 20.05 19.88 19.98 167,874 +0.12(+0.60%)
Oct 31, 2003 19.99 20.08 19.86 19.86 198,900 +0.13(+0.66%)
Oct 30, 2003 20.13 20.13 19.69 19.73 282,800 -0.40(-1.99%)
Oct 29, 2003 20.10 20.15 20.00 20.13 290,300 -0.05(-0.25%)
Oct 28, 2003 19.29 20.20 19.20 20.18 410,500 +0.98(+5.10%)
Oct 27, 2003 19.23 19.73 19.10 19.20 451,700 -0.02(-0.10%)
Oct 24, 2003 19.60 19.60 18.98 19.22 329,200 -0.47(-2.39%)
Oct 23, 2003 19.27 19.86 19.18 19.69 239,600 +0.27(+1.39%)
Oct 22, 2003 20.53 20.53 19.22 19.42 672,100 -1.36(-6.54%)
Oct 21, 2003 20.78 20.86 20.37 20.78 288,000 -0.02(-0.10%)
Oct 20, 2003 20.38 20.83 20.18 20.80 581,100 +0.76(+3.79%)
Oct 17, 2003 20.20 20.26 19.92 20.04 436,400 +0.02(+0.10%)
Oct 16, 2003 20.56 20.57 19.93 20.02 700,800 -0.54(-2.63%)
Oct 15, 2003 20.55 20.72 20.34 20.56 427,300 +0.07(+0.34%)
Oct 14, 2003 20.70 20.70 20.40 20.49 526,400 -0.21(-1.01%)
Oct 13, 2003 20.36 20.99 20.36 20.70 374,000 +0.27(+1.32%)
Oct 10, 2003 20.27 20.55 20.05 20.43 350,400 +0.25(+1.24%)
Oct 09, 2003 20.30 20.63 20.00 20.18 579,300 +0.03(+0.15%)
Oct 08, 2003 19.52 20.11 19.52 20.15 1,254,100 +0.81(+4.19%)
Oct 07, 2003 19.01 19.32 18.82 19.34 558,100 +0.33(+1.74%)
Oct 06, 2003 19.15 19.25 18.67 19.01 1,002,600 -0.86(-4.33%)
Oct 03, 2003 19.85 19.85 19.75 19.87 500,200 +0.42(+2.16%)
Oct 02, 2003 19.51 19.56 19.45 19.45 253,300 -0.10(-0.51%)
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.