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 (%)
Jan 31, 2007 43.05 43.65 42.33 43.60 681,700 +0.45(+1.04%)
Jan 30, 2007 43.13 43.39 42.61 43.15 461,000 +0.02(+0.05%)
Jan 29, 2007 43.31 43.73 42.71 43.13 551,300 -0.01(-0.02%)
Jan 26, 2007 42.84 43.25 42.55 43.14 501,100 +0.31(+0.72%)
Jan 25, 2007 43.44 43.76 42.60 42.83 634,900 -0.76(-1.74%)
Jan 24, 2007 43.50 43.78 42.83 43.59 418,900 +0.84(+1.96%)
Jan 23, 2007 42.60 42.75 42.00 42.75 669,000 +0.15(+0.35%)
Jan 22, 2007 42.66 43.16 42.02 42.60 405,600 -0.20(-0.47%)
Jan 19, 2007 42.58 43.38 42.17 42.80 402,800 +0.39(+0.92%)
Jan 18, 2007 43.43 43.57 42.22 42.41 528,400 -1.02(-2.35%)
Jan 17, 2007 43.65 44.19 43.34 43.43 586,700 -0.22(-0.50%)
Jan 16, 2007 43.50 43.80 43.06 43.65 463,700 +0.17(+0.39%)
Jan 12, 2007 44.72 44.72 43.32 43.48 834,500 -0.93(-2.09%)
Jan 11, 2007 44.74 44.98 44.15 44.41 650,000 -0.38(-0.85%)
Jan 10, 2007 43.94 44.94 42.80 44.79 1,287,600 +0.65(+1.47%)
Jan 09, 2007 42.80 44.30 42.71 44.14 609,800 +1.34(+3.13%)
Jan 08, 2007 42.87 43.10 42.48 42.80 790,800 -0.33(-0.77%)
Jan 05, 2007 42.93 43.46 42.52 43.13 723,100 +0.11(+0.26%)
Jan 04, 2007 42.80 43.34 42.55 43.02 647,100 +0.12(+0.28%)
Jan 03, 2007 43.08 43.78 42.35 42.90 656,800 +0.02(+0.05%)
Dec 29, 2006 43.25 43.36 42.75 42.88 370,800 -0.47(-1.08%)
Dec 28, 2006 43.43 43.54 42.95 43.35 480,800 -0.08(-0.18%)
Dec 27, 2006 43.15 43.62 43.05 43.43 518,400 +0.58(+1.35%)
Dec 26, 2006 42.80 43.09 42.48 42.85 456,400 -0.18(-0.42%)
Dec 22, 2006 43.18 43.50 42.82 43.03 348,500 -0.25(-0.58%)
Dec 21, 2006 43.31 43.79 42.89 43.28 700,000 -0.17(-0.39%)
Dec 20, 2006 41.90 43.50 41.71 43.45 811,000 +1.55(+3.70%)
Dec 19, 2006 42.97 43.28 41.67 41.90 1,152,500 -1.58(-3.63%)
Dec 18, 2006 43.24 43.79 43.21 43.48 668,600 +0.15(+0.35%)
Dec 15, 2006 43.23 44.10 43.04 43.33 829,400 +0.09(+0.21%)
Dec 14, 2006 43.32 43.67 42.75 43.24 728,200 -0.08(-0.18%)
Dec 13, 2006 44.28 44.66 43.19 43.32 870,000 -0.79(-1.79%)
Dec 12, 2006 44.80 45.63 43.90 44.11 1,815,700 +1.36(+3.18%)
Dec 11, 2006 43.87 44.09 42.68 42.75 1,177,300 -1.45(-3.28%)
Dec 08, 2006 43.01 44.70 43.01 44.20 2,548,400 +2.27(+5.41%)
Dec 07, 2006 40.85 42.54 40.85 41.93 2,471,400 +1.08(+2.64%)
Dec 06, 2006 38.26 42.00 38.26 40.85 2,993,800 +2.50(+6.52%)
Dec 05, 2006 37.45 38.68 37.20 38.35 1,320,900 +1.15(+3.09%)
Dec 04, 2006 35.99 37.35 35.77 37.20 921,000 +0.29(+0.79%)
Dec 01, 2006 36.70 37.46 36.37 36.91 685,600 -0.59(-1.57%)
Nov 30, 2006 37.78 37.85 37.26 37.50 611,100 -0.28(-0.74%)
Nov 29, 2006 38.13 38.51 37.01 37.78 824,100 -0.34(-0.89%)
Nov 28, 2006 37.50 38.73 37.36 38.12 694,500 +0.44(+1.17%)
Nov 27, 2006 39.91 39.91 37.36 37.68 793,400 -2.23(-5.59%)
Nov 24, 2006 39.76 40.00 39.10 39.91 168,700 +0.15(+0.38%)
Nov 22, 2006 40.10 40.53 39.31 39.76 898,000 -0.34(-0.85%)
Nov 21, 2006 39.25 40.10 39.25 40.10 988,100 +1.00(+2.56%)
Nov 20, 2006 40.41 40.41 38.92 39.10 563,900 -0.45(-1.14%)
Nov 17, 2006 39.20 41.51 39.00 39.55 1,340,300 +1.30(+3.40%)
Nov 16, 2006 38.42 38.48 37.63 38.25 1,012,800 -0.51(-1.32%)
Nov 15, 2006 37.56 38.98 37.53 38.76 1,193,300 +1.25(+3.33%)
Nov 14, 2006 37.50 38.00 36.61 37.51 2,454,500 +0.35(+0.94%)
Nov 13, 2006 39.49 39.54 36.88 37.16 2,288,500 -2.33(-5.90%)
Nov 10, 2006 39.95 40.10 39.04 39.49 834,400 -0.50(-1.25%)
Nov 09, 2006 41.06 41.33 39.95 39.99 894,300 -0.97(-2.37%)
Nov 08, 2006 40.60 41.82 40.29 40.96 569,700 -0.04(-0.10%)
Nov 07, 2006 40.87 41.87 40.70 41.00 565,300 +0.13(+0.32%)
Nov 06, 2006 41.76 41.86 40.28 40.87 1,215,900 -1.03(-2.46%)
Nov 03, 2006 42.79 42.79 41.33 41.90 1,553,400 +0.15(+0.36%)
Nov 02, 2006 44.71 45.10 39.09 41.75 6,032,300 -4.25(-9.24%)
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.