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 (%)
Jul 30, 2004 12.95 13.19 12.67 13.14 746,900 +0.20(+1.55%)
Jul 29, 2004 12.25 12.95 12.10 12.94 975,400 +0.74(+6.07%)
Jul 28, 2004 12.15 12.33 12.00 12.20 423,100 +0.00(+0.00%)
Jul 27, 2004 12.08 12.27 12.02 12.20 254,400 +0.15(+1.24%)
Jul 26, 2004 12.20 12.20 12.01 12.05 262,600 -0.20(-1.63%)
Jul 23, 2004 12.33 12.37 12.10 12.25 477,300 -0.07(-0.57%)
Jul 22, 2004 12.38 12.44 12.06 12.32 236,600 -0.06(-0.48%)
Jul 21, 2004 12.64 12.88 12.37 12.38 371,100 -0.10(-0.80%)
Jul 20, 2004 12.15 12.49 12.02 12.48 391,800 +0.28(+2.30%)
Jul 19, 2004 12.09 12.23 12.02 12.20 464,000 +0.09(+0.74%)
Jul 16, 2004 12.22 12.24 12.05 12.11 382,900 -0.11(-0.90%)
Jul 15, 2004 12.40 12.45 12.19 12.22 263,000 -0.11(-0.89%)
Jul 14, 2004 12.30 12.50 12.23 12.33 452,800 -0.02(-0.16%)
Jul 13, 2004 12.32 12.45 12.29 12.35 558,000 -0.07(-0.56%)
Jul 12, 2004 12.02 12.42 12.01 12.42 474,200 +0.32(+2.64%)
Jul 09, 2004 12.05 12.18 11.91 12.10 819,300 +0.12(+1.00%)
Jul 08, 2004 12.22 12.36 11.96 11.98 1,070,300 -0.35(-2.84%)
Jul 07, 2004 12.45 12.47 12.26 12.33 1,153,500 -0.27(-2.14%)
Jul 06, 2004 13.10 13.10 12.05 12.60 2,095,900 -0.50(-3.82%)
Jul 02, 2004 12.71 13.11 12.56 13.10 552,400 +0.40(+3.15%)
Jul 01, 2004 12.80 12.80 12.66 12.70 217,600 -0.09(-0.70%)
Jun 30, 2004 12.85 12.86 12.75 12.79 403,900 -0.04(-0.31%)
Jun 29, 2004 12.80 12.87 12.75 12.83 596,800 +0.07(+0.55%)
Jun 28, 2004 13.02 13.06 12.73 12.76 780,100 -0.16(-1.24%)
Jun 25, 2004 12.65 12.92 12.65 12.92 1,176,900 +0.35(+2.78%)
Jun 24, 2004 12.76 12.79 12.51 12.57 573,100 -0.09(-0.71%)
Jun 23, 2004 12.70 12.80 12.64 12.66 589,600 -0.02(-0.16%)
Jun 22, 2004 12.66 12.75 12.55 12.68 629,800 +0.07(+0.56%)
Jun 21, 2004 12.61 12.70 12.54 12.61 313,000 +0.01(+0.08%)
Jun 18, 2004 12.66 12.80 12.57 12.60 351,100 -0.06(-0.47%)
Jun 17, 2004 12.76 12.76 12.49 12.66 233,500 -0.10(-0.78%)
Jun 16, 2004 12.90 12.91 12.70 12.76 366,800 -0.13(-1.01%)
Jun 15, 2004 12.61 13.08 12.61 12.89 798,500 +0.29(+2.30%)
Jun 14, 2004 13.25 13.26 12.35 12.60 1,153,100 -0.95(-7.01%)
Jun 10, 2004 13.48 13.70 13.43 13.55 421,800 +0.07(+0.52%)
Jun 09, 2004 13.65 13.77 13.33 13.48 592,200 -0.34(-2.46%)
Jun 08, 2004 14.24 14.24 13.75 13.82 602,300 -0.32(-2.26%)
Jun 07, 2004 13.86 14.25 13.80 14.14 323,000 +0.38(+2.76%)
Jun 04, 2004 13.75 14.05 13.72 13.76 582,600 +0.06(+0.44%)
Jun 03, 2004 13.65 13.84 13.55 13.70 287,400 +0.00(+0.00%)
Jun 02, 2004 13.80 13.81 13.54 13.70 284,500 -0.04(-0.29%)
Jun 01, 2004 13.75 13.79 13.54 13.74 338,500 +0.09(+0.66%)
May 28, 2004 13.52 13.68 13.46 13.65 268,300 +0.19(+1.41%)
May 27, 2004 13.55 13.70 13.41 13.46 430,800 -0.09(-0.66%)
May 26, 2004 13.26 13.59 13.22 13.55 369,500 +0.35(+2.65%)
May 25, 2004 12.69 13.24 12.50 13.20 829,500 +0.52(+4.10%)
May 24, 2004 12.65 12.87 12.52 12.68 283,700 +0.12(+0.96%)
May 21, 2004 12.34 12.80 12.25 12.56 372,600 +0.22(+1.78%)
May 20, 2004 12.43 12.57 12.34 12.34 284,200 -0.02(-0.16%)
May 19, 2004 12.70 12.88 12.33 12.36 480,900 -0.26(-2.06%)
May 18, 2004 12.51 12.70 12.45 12.62 324,400 +0.21(+1.69%)
May 17, 2004 12.45 12.58 12.07 12.41 403,000 -0.05(-0.40%)
May 14, 2004 12.78 12.89 12.42 12.46 510,200 -0.29(-2.27%)
May 13, 2004 13.00 13.01 12.75 12.75 528,400 -0.24(-1.85%)
May 12, 2004 13.07 13.18 12.64 12.99 438,700 -0.08(-0.61%)
May 11, 2004 12.95 13.30 12.93 13.07 297,800 +0.20(+1.55%)
May 10, 2004 13.08 13.16 12.68 12.87 512,700 -0.31(-2.35%)
May 07, 2004 13.81 13.81 13.16 13.18 624,700 -0.63(-4.56%)
May 06, 2004 14.30 14.35 13.75 13.81 630,400 -0.51(-3.56%)
May 05, 2004 14.50 14.55 14.26 14.32 216,700 -0.13(-0.90%)
May 04, 2004 14.24 14.76 14.22 14.45 263,400 +0.21(+1.47%)
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.