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 (%)
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%)
Nov 01, 2006 46.95 47.40 45.86 46.00 662,500 -0.70(-1.50%)
Oct 31, 2006 47.56 47.90 46.65 46.70 464,900 -0.93(-1.95%)
Oct 30, 2006 47.50 47.92 47.25 47.63 186,400 +0.03(+0.06%)
Oct 27, 2006 48.35 48.85 47.53 47.60 263,000 -0.90(-1.86%)
Oct 26, 2006 48.50 48.63 47.93 48.50 229,600 +0.59(+1.23%)
Oct 25, 2006 47.48 48.32 47.48 47.91 246,700 +0.16(+0.34%)
Oct 24, 2006 47.90 48.20 47.40 47.75 153,200 -0.29(-0.60%)
Oct 23, 2006 47.85 48.25 47.55 48.04 202,000 +0.03(+0.06%)
Oct 20, 2006 48.29 48.39 47.77 48.01 236,700 -0.29(-0.60%)
Oct 19, 2006 48.61 48.61 48.06 48.30 487,200 -0.56(-1.15%)
Oct 18, 2006 48.54 49.30 48.46 48.86 464,600 +0.82(+1.71%)
Oct 17, 2006 48.05 48.57 47.21 48.04 581,200 +0.10(+0.21%)
Oct 16, 2006 48.70 48.70 47.68 47.94 452,200 -0.86(-1.76%)
Oct 13, 2006 48.72 48.90 48.40 48.80 380,200 +0.09(+0.18%)
Oct 12, 2006 49.00 49.22 48.19 48.71 580,500 -0.19(-0.39%)
Oct 11, 2006 48.86 49.13 48.02 48.90 508,800 -0.36(-0.73%)
Oct 10, 2006 50.03 50.34 49.10 49.26 665,200 -0.76(-1.52%)
Oct 09, 2006 48.55 50.22 48.51 50.02 1,346,200 +1.70(+3.52%)
Oct 06, 2006 48.50 48.80 47.69 48.32 726,000 -0.18(-0.37%)
Oct 05, 2006 46.00 48.58 45.96 48.50 1,445,400 +3.57(+7.95%)
Oct 04, 2006 43.43 45.09 43.35 44.93 829,500 +1.25(+2.86%)
Oct 03, 2006 44.01 44.19 43.58 43.68 611,900 -0.58(-1.31%)
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.