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 (%)
Mar 29, 2002 52.35 53.40 52.20 52.74 298,200 +0.00(+0.00%)
Mar 28, 2002 52.35 53.40 52.20 52.74 298,200 +0.54(+1.03%)
Mar 27, 2002 51.70 52.50 51.49 52.20 327,800 +0.65(+1.26%)
Mar 26, 2002 50.45 51.57 50.45 51.55 233,100 +1.10(+2.18%)
Mar 25, 2002 51.87 52.00 50.45 50.45 282,900 -1.17(-2.27%)
Mar 22, 2002 53.45 53.45 51.00 51.62 2,050,000 -1.83(-3.42%)
Mar 21, 2002 54.01 54.01 52.60 53.45 311,700 -0.57(-1.06%)
Mar 20, 2002 54.00 54.38 53.20 54.02 511,000 -0.13(-0.24%)
Mar 19, 2002 52.36 54.41 52.00 54.15 453,500 +1.54(+2.93%)
Mar 18, 2002 54.00 54.20 51.89 52.61 406,800 -0.35(-0.66%)
Mar 15, 2002 51.40 52.98 51.34 52.96 268,800 +1.75(+3.42%)
Mar 14, 2002 51.30 51.71 50.80 51.21 232,000 -0.22(-0.43%)
Mar 13, 2002 51.12 51.47 50.50 51.43 290,900 +0.31(+0.61%)
Mar 12, 2002 51.00 52.35 50.70 51.12 445,600 -0.13(-0.25%)
Mar 11, 2002 50.86 51.40 50.00 51.25 458,900 +0.64(+1.26%)
Mar 08, 2002 50.50 51.79 49.60 50.61 736,600 +1.33(+2.70%)
Mar 07, 2002 48.30 49.58 48.07 49.28 651,300 +1.41(+2.95%)
Mar 06, 2002 47.95 48.75 47.42 47.87 318,100 -0.08(-0.17%)
Mar 05, 2002 48.65 49.48 47.70 47.95 401,000 -0.66(-1.36%)
Mar 04, 2002 47.50 48.62 46.78 48.61 377,200 +2.43(+5.26%)
Mar 01, 2002 46.13 46.63 45.30 46.18 270,500 -0.24(-0.52%)
Feb 28, 2002 46.46 46.95 45.80 46.42 195,600 -0.03(-0.06%)
Feb 27, 2002 47.00 47.05 45.74 46.45 365,600 +1.59(+3.54%)
Feb 26, 2002 43.60 45.13 43.55 44.86 296,400 +1.64(+3.79%)
Feb 25, 2002 43.51 43.86 42.78 43.22 214,800 -0.29(-0.67%)
Feb 22, 2002 42.90 44.10 42.82 43.51 163,100 +0.70(+1.64%)
Feb 21, 2002 43.36 44.25 42.70 42.81 99,700 -0.55(-1.27%)
Feb 20, 2002 43.07 43.86 42.96 43.36 172,500 +0.30(+0.70%)
Feb 19, 2002 42.80 43.43 42.54 43.06 131,100 +0.06(+0.14%)
Feb 18, 2002 43.72 43.72 42.69 43.00 92,700 +0.00(+0.00%)
Feb 15, 2002 43.72 43.72 42.69 43.00 92,600 -0.72(-1.65%)
Feb 14, 2002 43.73 44.11 42.90 43.72 144,900 +0.22(+0.51%)
Feb 13, 2002 43.17 43.75 43.16 43.50 55,500 +0.34(+0.79%)
Feb 12, 2002 43.90 43.90 43.01 43.16 106,100 -0.68(-1.55%)
Feb 11, 2002 43.00 43.91 42.96 43.84 152,900 +0.72(+1.67%)
Feb 08, 2002 42.85 43.52 42.50 43.12 198,100 +0.15(+0.35%)
Feb 07, 2002 43.00 43.04 42.40 42.97 138,700 +0.29(+0.68%)
Feb 06, 2002 42.87 43.30 42.41 42.68 77,000 -0.10(-0.23%)
Feb 05, 2002 42.73 42.90 42.02 42.78 103,200 +0.05(+0.12%)
Feb 04, 2002 43.60 43.60 42.36 42.73 169,300 -0.87(-2.00%)
Feb 01, 2002 44.05 44.29 43.00 43.60 322,700 -0.20(-0.46%)
Jan 31, 2002 43.50 44.73 43.50 43.80 443,800 +0.78(+1.81%)
Jan 30, 2002 42.20 43.40 42.00 43.02 205,600 +0.58(+1.37%)
Jan 29, 2002 43.15 43.38 42.12 42.44 233,900 -0.71(-1.65%)
Jan 28, 2002 43.15 43.40 42.52 43.15 227,700 +0.25(+0.58%)
Jan 25, 2002 41.50 43.99 41.12 42.90 243,600 +1.35(+3.25%)
Jan 24, 2002 42.43 42.57 41.20 41.55 313,700 -0.88(-2.07%)
Jan 23, 2002 43.27 43.27 42.01 42.43 241,200 -0.83(-1.92%)
Jan 22, 2002 43.96 43.96 43.26 43.26 283,500 -0.72(-1.64%)
Jan 21, 2002 43.00 44.40 42.05 43.98 567,700 +0.00(+0.00%)
Jan 18, 2002 43.00 44.40 42.05 43.98 565,200 +0.64(+1.48%)
Jan 17, 2002 40.00 43.50 39.77 43.34 1,402,300 +4.51(+11.61%)
Jan 16, 2002 38.45 39.05 37.50 38.83 469,000 +0.52(+1.36%)
Jan 15, 2002 37.67 38.35 37.50 38.31 300,100 +0.80(+2.13%)
Jan 14, 2002 38.85 38.85 37.30 37.51 255,300 -0.79(-2.06%)
Jan 11, 2002 38.01 38.70 37.99 38.30 360,800 +0.30(+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.