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 (%)
Jun 30, 2008 34.19 34.30 33.41 33.46 744,009 -0.73(-2.14%)
Jun 27, 2008 35.49 35.65 33.94 34.19 901,862 -1.30(-3.66%)
Jun 26, 2008 35.27 36.08 35.27 35.49 751,178 -0.39(-1.09%)
Jun 25, 2008 36.29 36.86 35.84 35.88 853,857 -0.36(-0.99%)
Jun 24, 2008 36.89 37.13 35.98 36.24 1,062,645 -0.72(-1.95%)
Jun 23, 2008 37.68 37.91 36.83 36.96 656,922 -0.55(-1.47%)
Jun 20, 2008 38.09 38.40 37.17 37.51 426,469 -0.80(-2.09%)
Jun 19, 2008 38.44 38.96 37.58 38.31 667,333 +0.01(+0.03%)
Jun 18, 2008 37.19 38.42 36.91 38.30 593,556 +0.43(+1.14%)
Jun 17, 2008 38.76 39.56 37.72 37.87 404,895 -0.90(-2.32%)
Jun 16, 2008 39.06 39.35 38.35 38.77 362,330 -0.52(-1.32%)
Jun 13, 2008 38.08 39.29 37.74 39.29 561,893 +1.21(+3.18%)
Jun 12, 2008 37.97 38.45 37.19 38.08 1,011,814 +0.40(+1.06%)
Jun 11, 2008 37.11 38.21 36.88 37.68 1,248,201 +0.32(+0.86%)
Jun 10, 2008 36.94 37.64 36.27 37.36 1,130,087 +0.15(+0.40%)
Jun 09, 2008 39.92 39.95 37.15 37.21 1,272,588 -0.24(-0.64%)
Jun 06, 2008 40.49 40.49 36.56 37.45 1,860,518 -3.52(-8.59%)
Jun 05, 2008 40.80 41.48 40.37 40.97 774,511 -0.01(-0.02%)
Jun 04, 2008 41.72 42.28 40.58 40.98 368,258 -0.20(-0.49%)
Jun 03, 2008 41.69 42.10 40.33 41.18 529,916 -0.27(-0.65%)
Jun 02, 2008 42.00 42.32 40.98 41.45 442,836 -0.65(-1.54%)
May 30, 2008 42.27 42.43 41.51 42.10 1,055,781 +0.26(+0.62%)
May 29, 2008 40.36 42.18 40.36 41.84 833,944 +1.22(+3.00%)
May 28, 2008 40.56 41.12 39.89 40.62 618,162 +0.06(+0.15%)
May 27, 2008 40.25 40.92 40.14 40.56 316,851 +0.20(+0.50%)
May 26, 2008 40.73 40.94 40.02 40.36 0 +0.00(+0.00%)
May 23, 2008 40.73 40.94 40.02 40.36 558,385 -0.48(-1.18%)
May 22, 2008 39.79 41.20 39.79 40.84 539,125 +0.85(+2.13%)
May 21, 2008 40.90 41.62 39.99 39.99 288,723 -0.76(-1.87%)
May 20, 2008 41.25 41.25 40.50 40.75 452,408 -0.70(-1.69%)
May 19, 2008 42.43 42.78 41.30 41.45 443,460 -1.05(-2.47%)
May 16, 2008 41.83 42.80 41.19 42.50 696,151 +0.47(+1.12%)
May 15, 2008 41.61 42.37 41.44 42.03 994,624 +0.62(+1.50%)
May 14, 2008 41.12 42.58 41.12 41.41 779,970 +0.58(+1.42%)
May 13, 2008 41.41 41.79 40.77 40.83 649,978 -0.65(-1.57%)
May 12, 2008 40.27 41.48 40.27 41.48 764,879 +1.03(+2.55%)
May 09, 2008 40.66 41.50 40.19 40.45 573,922 -0.51(-1.25%)
May 08, 2008 41.20 41.45 40.52 40.96 1,341,327 -0.33(-0.80%)
May 07, 2008 41.57 42.67 41.26 41.29 1,027,674 -0.52(-1.24%)
May 06, 2008 43.09 43.14 40.27 41.81 1,935,925 -1.47(-3.40%)
May 05, 2008 45.60 45.60 43.12 43.28 1,382,055 -2.26(-4.96%)
May 02, 2008 46.37 47.02 45.13 45.54 2,116,521 -2.44(-5.09%)
May 01, 2008 49.50 53.35 46.56 47.98 2,997,263 -0.28(-0.58%)
Apr 30, 2008 48.81 49.94 48.14 48.26 860,871 -0.49(-1.01%)
Apr 29, 2008 49.09 49.11 48.22 48.75 425,718 -0.38(-0.77%)
Apr 28, 2008 48.93 49.45 48.39 49.13 341,934 +0.13(+0.27%)
Apr 25, 2008 49.16 49.53 47.97 49.00 267,958 +0.13(+0.27%)
Apr 24, 2008 48.32 49.34 47.53 48.87 396,631 +1.05(+2.20%)
Apr 23, 2008 47.53 48.59 46.89 47.82 478,918 +0.74(+1.57%)
Apr 22, 2008 48.20 48.30 46.67 47.08 1,163,717 -1.41(-2.91%)
Apr 21, 2008 49.39 49.62 48.36 48.49 511,886 -1.42(-2.85%)
Apr 18, 2008 49.79 51.28 49.62 49.91 685,009 +0.62(+1.26%)
Apr 17, 2008 49.23 49.84 48.51 49.29 1,101,851 +0.01(+0.02%)
Apr 16, 2008 48.08 49.43 47.69 49.28 491,818 +1.65(+3.46%)
Apr 15, 2008 47.11 47.63 46.70 47.63 756,158 +0.80(+1.71%)
Apr 14, 2008 47.19 47.48 46.63 46.83 522,929 -0.64(-1.35%)
Apr 11, 2008 47.38 48.69 47.35 47.47 494,120 -0.21(-0.44%)
Apr 10, 2008 47.39 48.17 46.82 47.68 378,104 +0.24(+0.51%)
Apr 09, 2008 48.67 49.03 47.36 47.44 485,807 -1.33(-2.73%)
Apr 08, 2008 48.47 49.21 48.09 48.77 448,000 +0.34(+0.70%)
Apr 07, 2008 48.87 49.94 48.16 48.43 591,080 +0.06(+0.12%)
Apr 04, 2008 48.26 48.71 47.65 48.37 663,862 +0.19(+0.39%)
Apr 03, 2008 47.15 48.72 47.07 48.18 542,207 +0.48(+1.01%)
Apr 02, 2008 48.74 49.50 47.52 47.70 635,004 -0.54(-1.12%)
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.