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 30, 2004 15.02 15.06 14.15 14.33 584,900 -0.55(-3.70%)
Apr 29, 2004 14.88 15.51 14.76 14.88 645,900 +0.01(+0.07%)
Apr 28, 2004 15.16 15.21 14.76 14.87 296,900 -0.29(-1.91%)
Apr 27, 2004 14.83 15.20 14.77 15.16 327,100 +0.47(+3.20%)
Apr 26, 2004 14.90 15.17 14.65 14.69 292,700 -0.27(-1.80%)
Apr 23, 2004 15.00 15.04 14.82 14.96 265,600 -0.14(-0.93%)
Apr 22, 2004 14.81 15.12 14.74 15.10 310,700 +0.19(+1.27%)
Apr 21, 2004 15.00 15.08 14.57 14.91 193,200 +0.01(+0.07%)
Apr 20, 2004 15.05 15.08 14.81 14.90 295,900 -0.05(-0.33%)
Apr 19, 2004 15.22 15.23 14.85 14.95 336,900 -0.27(-1.77%)
Apr 16, 2004 14.97 15.37 14.85 15.22 437,300 +0.33(+2.22%)
Apr 15, 2004 15.03 15.17 14.65 14.89 340,800 -0.13(-0.87%)
Apr 14, 2004 15.46 15.63 14.98 15.02 523,600 -0.43(-2.78%)
Apr 13, 2004 15.61 15.61 15.32 15.45 498,800 -0.15(-0.96%)
Apr 12, 2004 15.70 16.00 15.57 15.60 379,000 -0.21(-1.33%)
Apr 08, 2004 16.10 16.15 15.73 15.81 265,500 -0.14(-0.88%)
Apr 07, 2004 15.80 16.19 15.80 15.95 593,200 +0.05(+0.31%)
Apr 06, 2004 15.62 16.21 15.48 15.90 1,358,500 +0.81(+5.37%)
Apr 05, 2004 15.64 15.64 14.85 15.09 1,015,100 -0.54(-3.45%)
Apr 02, 2004 15.59 15.99 15.52 15.63 621,900 +0.33(+2.16%)
Apr 01, 2004 15.50 15.50 15.22 15.30 275,500 +0.00(+0.00%)
Mar 31, 2004 15.40 15.40 15.11 15.30 343,600 -0.06(-0.39%)
Mar 30, 2004 15.17 15.36 15.05 15.36 314,500 +0.18(+1.19%)
Mar 29, 2004 14.85 15.18 14.79 15.18 275,400 +0.39(+2.64%)
Mar 26, 2004 14.80 15.00 14.61 14.79 296,200 -0.08(-0.54%)
Mar 25, 2004 14.65 14.95 14.65 14.87 378,300 +0.39(+2.69%)
Mar 24, 2004 14.52 14.64 14.33 14.48 291,300 -0.11(-0.75%)
Mar 23, 2004 14.62 14.76 14.48 14.59 322,800 +0.04(+0.27%)
Mar 22, 2004 14.64 14.64 14.25 14.55 592,400 -0.09(-0.61%)
Mar 19, 2004 15.06 15.15 14.61 14.64 314,300 -0.31(-2.07%)
Mar 18, 2004 15.01 15.08 14.80 14.95 256,500 -0.16(-1.06%)
Mar 17, 2004 14.85 15.19 14.81 15.11 576,100 +0.43(+2.93%)
Mar 16, 2004 14.46 14.74 14.45 14.68 722,700 +0.38(+2.66%)
Mar 15, 2004 14.64 14.64 14.25 14.30 360,500 -0.44(-2.99%)
Mar 12, 2004 14.53 14.76 14.33 14.74 326,600 +0.41(+2.86%)
Mar 11, 2004 14.52 14.82 14.32 14.33 523,200 -0.24(-1.65%)
Mar 10, 2004 15.11 15.20 14.40 14.57 423,200 -0.60(-3.96%)
Mar 09, 2004 15.21 15.33 14.95 15.17 527,100 -0.03(-0.20%)
Mar 08, 2004 15.75 15.90 15.20 15.20 796,700 -0.31(-2.00%)
Mar 05, 2004 16.21 16.21 15.51 15.51 768,200 -0.71(-4.38%)
Mar 04, 2004 16.00 16.25 15.72 16.22 493,600 +0.22(+1.37%)
Mar 03, 2004 15.75 16.20 15.47 16.00 837,800 +0.45(+2.89%)
Mar 02, 2004 15.35 15.91 14.90 15.55 2,981,700 +0.95(+6.51%)
Mar 01, 2004 14.67 14.76 14.52 14.60 327,700 +0.12(+0.83%)
Feb 27, 2004 14.50 14.66 14.41 14.48 684,800 -0.04(-0.28%)
Feb 26, 2004 14.65 14.72 14.36 14.52 2,555,100 -0.07(-0.48%)
Feb 25, 2004 14.65 14.70 14.48 14.59 246,600 +0.02(+0.14%)
Feb 24, 2004 14.72 14.89 14.46 14.57 427,800 -0.07(-0.48%)
Feb 23, 2004 14.95 15.07 14.57 14.64 332,900 -0.25(-1.68%)
Feb 20, 2004 15.13 15.13 14.25 14.89 1,305,300 -0.30(-1.97%)
Feb 19, 2004 15.50 15.59 15.14 15.19 280,100 -0.17(-1.11%)
Feb 18, 2004 15.50 15.75 15.32 15.36 305,700 -0.09(-0.58%)
Feb 17, 2004 15.05 15.50 15.05 15.45 432,700 +0.41(+2.73%)
Feb 13, 2004 15.46 15.59 14.99 15.04 935,700 -0.40(-2.59%)
Feb 12, 2004 15.51 15.55 15.35 15.44 268,900 -0.07(-0.45%)
Feb 11, 2004 15.34 15.59 15.19 15.51 391,600 +0.21(+1.37%)
Feb 10, 2004 15.26 15.42 15.15 15.30 875,500 +0.05(+0.33%)
Feb 09, 2004 15.37 15.72 15.15 15.25 1,051,500 -0.12(-0.78%)
Feb 06, 2004 15.62 15.79 15.36 15.37 561,000 -0.12(-0.77%)
Feb 05, 2004 15.71 15.84 15.42 15.49 264,400 -0.22(-1.40%)
Feb 04, 2004 15.96 15.96 15.39 15.71 517,200 -0.39(-2.42%)
Feb 03, 2004 16.32 16.35 16.04 16.10 279,200 -0.27(-1.65%)
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.