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 (%)
Apr 29, 2005 17.40 18.07 17.21 18.01 527,771 +0.61(+3.48%)
Apr 28, 2005 16.71 17.95 16.55 17.40 785,641 +0.93(+5.64%)
Apr 27, 2005 16.37 16.68 16.20 16.47 381,051 +0.01(+0.06%)
Apr 26, 2005 16.34 16.62 16.21 16.47 486,922 +0.08(+0.46%)
Apr 25, 2005 15.85 16.40 15.72 16.39 666,998 +0.55(+3.47%)
Apr 22, 2005 16.13 16.24 15.70 15.84 342,523 -0.29(-1.82%)
Apr 21, 2005 16.25 16.48 15.85 16.13 398,467 +0.09(+0.53%)
Apr 20, 2005 16.74 16.74 16.03 16.05 445,017 -0.64(-3.86%)
Apr 19, 2005 16.45 16.85 16.45 16.69 268,319 +0.24(+1.44%)
Apr 18, 2005 16.20 16.56 16.12 16.46 362,051 +0.34(+2.12%)
Apr 15, 2005 16.47 16.74 15.95 16.11 432,984 -0.34(-2.07%)
Apr 14, 2005 16.58 16.82 16.40 16.46 454,411 -0.05(-0.29%)
Apr 13, 2005 16.54 16.67 16.40 16.50 303,574 -0.08(-0.46%)
Apr 12, 2005 16.56 16.80 16.16 16.58 770,652 +0.00(+0.00%)
Apr 11, 2005 16.77 17.03 16.52 16.58 604,298 +0.05(+0.29%)
Apr 08, 2005 16.53 16.77 16.39 16.53 417,784 +0.11(+0.69%)
Apr 07, 2005 16.52 16.56 16.32 16.42 335,768 -0.10(-0.63%)
Apr 06, 2005 16.82 16.93 16.52 16.52 524,077 -0.25(-1.47%)
Apr 05, 2005 16.82 16.95 16.72 16.77 201,608 -0.02(-0.11%)
Apr 04, 2005 16.29 16.86 16.26 16.79 174,586 +0.32(+1.96%)
Apr 01, 2005 16.67 16.85 16.46 16.47 257,658 -0.11(-0.69%)
Mar 31, 2005 16.70 16.81 16.44 16.58 248,897 -0.07(-0.40%)
Mar 30, 2005 16.31 16.67 16.29 16.65 151,576 +0.33(+2.03%)
Mar 29, 2005 16.71 17.05 16.25 16.31 248,475 -0.40(-2.38%)
Mar 28, 2005 16.67 16.83 16.57 16.71 213,325 +0.15(+0.92%)
Mar 24, 2005 16.53 16.74 16.53 16.56 156,537 +0.05(+0.29%)
Mar 23, 2005 16.47 16.71 16.46 16.51 198,442 +0.05(+0.29%)
Mar 22, 2005 16.91 17.28 16.41 16.47 378,306 -0.54(-3.18%)
Mar 21, 2005 16.49 17.37 16.49 17.01 499,061 +0.49(+2.98%)
Mar 18, 2005 16.89 16.89 16.36 16.51 424,856 -0.30(-1.80%)
Mar 17, 2005 16.73 17.02 16.53 16.82 367,012 +0.17(+1.02%)
Mar 16, 2005 16.93 16.93 16.55 16.65 359,518 -0.38(-2.23%)
Mar 15, 2005 17.24 17.46 16.89 17.02 277,185 -0.09(-0.50%)
Mar 14, 2005 17.05 17.20 16.88 17.11 413,667 +0.06(+0.33%)
Mar 11, 2005 17.36 17.48 17.03 17.05 310,963 -0.30(-1.75%)
Mar 10, 2005 17.58 17.68 17.11 17.36 460,956 -0.25(-1.40%)
Mar 09, 2005 17.86 17.87 17.52 17.60 203,192 -0.27(-1.54%)
Mar 08, 2005 18.19 18.19 17.81 17.88 280,774 -0.31(-1.72%)
Mar 07, 2005 18.05 18.29 17.91 18.19 307,902 +0.14(+0.79%)
Mar 04, 2005 18.09 18.30 17.99 18.05 367,118 +0.02(+0.11%)
Mar 03, 2005 18.14 18.19 17.88 18.03 301,780 -0.06(-0.31%)
Mar 02, 2005 18.15 18.35 17.73 18.09 238,236 -0.07(-0.37%)
Mar 01, 2005 17.81 18.33 17.76 18.15 432,245 +0.29(+1.64%)
Feb 28, 2005 18.32 18.35 17.75 17.86 305,368 -0.46(-2.53%)
Feb 25, 2005 18.00 18.32 17.89 18.32 295,446 +0.37(+2.06%)
Feb 24, 2005 17.65 18.02 17.46 17.95 154,214 +0.25(+1.39%)
Feb 23, 2005 17.73 17.97 17.59 17.71 203,297 -0.03(-0.16%)
Feb 22, 2005 18.40 18.40 17.68 17.73 333,446 -0.66(-3.60%)
Feb 18, 2005 18.56 18.65 18.25 18.40 234,647 -0.10(-0.56%)
Feb 17, 2005 18.85 18.92 18.50 18.50 271,274 -0.35(-1.86%)
Feb 16, 2005 19.04 19.10 18.73 18.85 250,375 -0.29(-1.53%)
Feb 15, 2005 18.99 19.36 18.98 19.15 158,753 +0.16(+0.85%)
Feb 14, 2005 18.95 19.19 18.85 18.99 350,651 -0.06(-0.30%)
Feb 11, 2005 18.95 19.12 18.63 19.04 335,979 +0.09(+0.50%)
Feb 10, 2005 18.85 18.98 18.67 18.95 242,247 +0.23(+1.21%)
Feb 09, 2005 18.89 18.96 18.64 18.72 245,202 -0.18(-0.95%)
Feb 08, 2005 18.83 18.95 18.78 18.90 299,774 +0.06(+0.30%)
Feb 07, 2005 18.97 19.19 18.83 18.84 546,560 -0.31(-1.63%)
Feb 04, 2005 19.04 19.25 18.84 19.16 423,061 +0.10(+0.55%)
Feb 03, 2005 19.14 19.14 18.89 19.05 380,312 -0.15(-0.79%)
Feb 02, 2005 19.33 19.37 18.97 19.20 494,416 -0.03(-0.15%)
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.