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 (%)
Aug 29, 2003 18.28 18.29 18.01 18.24 162,700 -0.04(-0.22%)
Aug 28, 2003 18.26 18.48 18.00 18.28 349,800 +0.02(+0.11%)
Aug 27, 2003 18.23 18.30 18.12 18.26 185,300 +0.17(+0.94%)
Aug 26, 2003 18.34 18.34 17.80 18.09 423,600 -0.30(-1.63%)
Aug 25, 2003 18.40 18.48 18.20 18.39 175,000 -0.01(-0.05%)
Aug 22, 2003 19.05 19.09 18.39 18.40 340,200 -0.60(-3.16%)
Aug 21, 2003 19.00 19.10 18.83 19.00 212,600 +0.00(+0.00%)
Aug 20, 2003 18.98 19.01 18.64 19.00 290,000 -0.10(-0.52%)
Aug 19, 2003 19.10 19.23 18.92 19.10 385,000 +0.10(+0.53%)
Aug 18, 2003 19.20 19.38 18.98 19.00 558,000 -0.06(-0.31%)
Aug 15, 2003 19.29 19.30 19.00 19.06 136,800 -0.23(-1.19%)
Aug 14, 2003 19.10 19.30 18.91 19.29 158,500 +0.29(+1.53%)
Aug 13, 2003 19.07 19.09 18.87 19.00 292,700 -0.12(-0.63%)
Aug 12, 2003 18.63 19.12 18.58 19.12 331,600 +0.39(+2.08%)
Aug 11, 2003 18.05 18.80 18.05 18.73 481,200 +0.70(+3.88%)
Aug 08, 2003 17.85 18.18 17.69 18.03 254,000 +0.02(+0.11%)
Aug 07, 2003 17.90 18.14 17.67 18.01 220,600 +0.00(+0.00%)
Aug 06, 2003 17.40 18.28 17.26 18.01 324,300 +0.64(+3.68%)
Aug 05, 2003 18.00 18.10 17.37 17.37 429,100 -0.73(-4.03%)
Aug 04, 2003 18.05 18.35 17.78 18.10 658,800 +0.16(+0.89%)
Aug 01, 2003 18.80 18.80 17.75 17.94 316,200 -0.64(-3.44%)
Jul 31, 2003 18.43 19.12 18.20 18.58 334,900 +0.23(+1.25%)
Jul 30, 2003 18.46 18.46 17.95 18.35 243,700 +0.09(+0.49%)
Jul 29, 2003 18.75 18.91 18.05 18.26 245,400 -0.55(-2.92%)
Jul 28, 2003 18.38 18.83 18.11 18.81 277,400 +0.12(+0.64%)
Jul 25, 2003 18.45 18.79 18.31 18.69 314,600 +0.24(+1.30%)
Jul 24, 2003 18.66 18.87 18.40 18.45 278,600 +0.00(+0.00%)
Jul 23, 2003 18.70 18.92 18.34 18.45 247,200 -0.05(-0.27%)
Jul 22, 2003 18.05 18.95 18.05 18.50 551,400 +0.60(+3.35%)
Jul 21, 2003 18.15 18.41 17.69 17.90 366,900 -0.30(-1.65%)
Jul 18, 2003 17.23 18.29 17.23 18.20 564,400 +0.88(+5.08%)
Jul 17, 2003 17.80 17.83 17.16 17.32 417,900 -0.66(-3.67%)
Jul 16, 2003 18.30 18.30 17.68 17.98 249,100 +0.10(+0.56%)
Jul 15, 2003 18.45 18.79 17.88 17.88 328,100 -0.47(-2.56%)
Jul 14, 2003 18.20 18.96 17.09 18.35 700,600 +0.27(+1.49%)
Jul 11, 2003 17.45 18.19 17.45 18.08 739,700 +0.60(+3.43%)
Jul 10, 2003 18.14 18.15 17.27 17.48 1,087,600 -0.91(-4.95%)
Jul 09, 2003 18.40 18.71 18.19 18.39 679,500 -0.15(-0.81%)
Jul 08, 2003 19.31 19.31 18.50 18.54 1,788,900 -1.09(-5.55%)
Jul 07, 2003 19.25 20.20 19.25 19.63 736,900 +0.56(+2.94%)
Jul 03, 2003 19.00 19.60 19.00 19.07 455,500 +0.08(+0.42%)
Jul 02, 2003 18.99 19.25 18.83 18.99 887,100 +0.00(+0.00%)
Jul 01, 2003 18.60 19.00 17.89 18.99 777,100 +0.39(+2.10%)
Jun 30, 2003 18.52 18.98 18.50 18.60 1,045,500 +0.08(+0.43%)
Jun 27, 2003 18.80 18.99 18.46 18.52 299,700 -0.45(-2.37%)
Jun 26, 2003 18.76 19.00 18.40 18.97 496,300 +0.34(+1.83%)
Jun 25, 2003 18.75 19.02 18.56 18.63 356,600 +0.05(+0.27%)
Jun 24, 2003 18.26 18.74 18.20 18.58 428,700 +0.32(+1.75%)
Jun 23, 2003 18.40 18.40 18.15 18.26 285,100 -0.25(-1.35%)
Jun 20, 2003 18.40 18.93 18.35 18.51 927,500 +0.07(+0.38%)
Jun 19, 2003 19.00 19.00 18.15 18.44 660,500 -0.56(-2.95%)
Jun 18, 2003 19.18 19.25 18.80 19.00 406,300 -0.29(-1.50%)
Jun 17, 2003 18.80 19.33 18.80 19.29 656,200 +0.34(+1.79%)
Jun 16, 2003 18.68 19.10 18.45 18.95 711,700 +0.28(+1.50%)
Jun 13, 2003 19.02 19.05 18.40 18.67 469,400 -0.28(-1.48%)
Jun 12, 2003 19.10 19.30 18.85 18.95 744,900 -0.20(-1.04%)
Jun 11, 2003 18.70 19.35 18.30 19.15 724,400 +0.35(+1.86%)
Jun 10, 2003 18.50 18.90 18.02 18.80 1,256,600 +0.73(+4.04%)
Jun 09, 2003 18.00 18.09 17.60 18.07 2,440,900 +1.39(+8.33%)
Jun 06, 2003 17.30 17.91 16.25 16.68 1,005,100 -0.51(-2.97%)
Jun 05, 2003 15.67 17.43 15.51 17.19 1,635,500 +1.30(+8.18%)
Jun 04, 2003 15.36 15.92 15.25 15.89 669,700 +0.57(+3.72%)
Jun 03, 2003 16.00 16.00 14.96 15.32 1,676,400 -0.68(-4.25%)
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.