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 31, 2006 50.25 50.37 49.01 50.36 286,700 -0.04(-0.08%)
Jul 28, 2006 49.60 50.62 49.42 50.40 251,600 +1.15(+2.34%)
Jul 27, 2006 50.25 50.55 49.17 49.25 227,100 -0.47(-0.95%)
Jul 26, 2006 50.65 50.65 49.17 49.72 468,200 -1.06(-2.09%)
Jul 25, 2006 49.62 51.38 48.97 50.78 398,300 +1.16(+2.34%)
Jul 24, 2006 48.56 49.91 48.50 49.62 314,700 +1.30(+2.69%)
Jul 21, 2006 49.23 49.40 47.69 48.32 270,700 -0.91(-1.85%)
Jul 20, 2006 50.63 51.15 49.08 49.23 364,800 -1.46(-2.88%)
Jul 19, 2006 48.01 51.15 47.76 50.69 740,800 +2.84(+5.94%)
Jul 18, 2006 48.22 49.24 47.39 47.85 391,300 -0.24(-0.50%)
Jul 17, 2006 48.50 48.80 47.60 48.09 444,800 -0.58(-1.19%)
Jul 14, 2006 50.45 50.48 47.73 48.67 688,400 -1.94(-3.83%)
Jul 13, 2006 51.80 52.08 50.31 50.61 600,400 -1.98(-3.76%)
Jul 12, 2006 51.69 53.24 51.51 52.59 1,155,600 +1.59(+3.12%)
Jul 11, 2006 49.70 51.35 49.20 51.00 732,900 +1.85(+3.76%)
Jul 10, 2006 49.59 49.73 48.33 49.15 700,300 -0.29(-0.59%)
Jul 07, 2006 50.19 50.77 49.40 49.44 503,800 -0.65(-1.30%)
Jul 06, 2006 50.45 50.75 49.87 50.09 540,100 -0.16(-0.32%)
Jul 05, 2006 50.58 50.60 49.28 50.25 422,000 -0.23(-0.46%)
Jul 03, 2006 50.75 50.75 49.61 50.48 520,900 -0.38(-0.75%)
Jun 30, 2006 48.25 50.86 47.47 50.86 2,729,500 +2.97(+6.20%)
Jun 29, 2006 46.15 47.98 45.91 47.89 999,300 +2.22(+4.86%)
Jun 28, 2006 45.52 45.75 44.35 45.67 806,000 +0.40(+0.88%)
Jun 27, 2006 46.50 46.50 44.94 45.27 752,500 -1.34(-2.87%)
Jun 26, 2006 47.10 47.87 46.00 46.61 421,300 -0.49(-1.04%)
Jun 23, 2006 46.24 47.27 45.70 47.10 473,200 +0.86(+1.86%)
Jun 22, 2006 46.70 46.70 45.06 46.24 691,600 -0.41(-0.88%)
Jun 21, 2006 45.00 46.77 44.85 46.65 484,700 +1.55(+3.44%)
Jun 20, 2006 45.46 46.15 44.92 45.10 537,200 -0.40(-0.88%)
Jun 19, 2006 45.97 46.75 45.16 45.50 578,200 -0.40(-0.87%)
Jun 16, 2006 45.71 46.41 45.37 45.90 849,400 +0.19(+0.42%)
Jun 15, 2006 44.80 46.15 44.80 45.71 1,282,200 +1.21(+2.72%)
Jun 14, 2006 43.97 45.20 43.58 44.50 452,800 +0.39(+0.88%)
Jun 13, 2006 45.85 46.95 44.01 44.11 806,600 -1.95(-4.23%)
Jun 12, 2006 48.38 48.80 45.80 46.06 1,077,700 -2.03(-4.22%)
Jun 09, 2006 47.39 49.70 47.39 48.09 1,010,100 +0.95(+2.02%)
Jun 08, 2006 45.20 47.25 43.12 47.14 1,441,100 +1.95(+4.32%)
Jun 07, 2006 46.07 46.60 45.19 45.19 693,200 -0.72(-1.57%)
Jun 06, 2006 46.64 47.20 45.50 45.91 516,300 -0.34(-0.74%)
Jun 05, 2006 48.37 48.94 46.12 46.25 566,000 -2.11(-4.36%)
Jun 02, 2006 50.45 50.61 48.26 48.36 572,600 -0.91(-1.85%)
Jun 01, 2006 47.30 49.30 47.27 49.27 769,400 +1.97(+4.16%)
May 31, 2006 47.47 48.25 46.88 47.30 703,500 +0.19(+0.40%)
May 30, 2006 50.13 50.13 46.80 47.11 929,200 -3.05(-6.08%)
May 26, 2006 49.53 51.98 49.53 50.16 888,600 +1.06(+2.16%)
May 25, 2006 48.75 49.73 47.39 49.10 947,900 +3.20(+6.97%)
May 24, 2006 46.81 47.58 44.00 45.90 888,500 -1.38(-2.92%)
May 23, 2006 48.45 50.01 47.13 47.28 576,300 -0.40(-0.84%)
May 22, 2006 48.35 48.78 46.30 47.68 663,700 -1.39(-2.83%)
May 19, 2006 48.20 49.80 47.31 49.07 929,900 +0.87(+1.80%)
May 18, 2006 51.00 51.73 48.05 48.20 1,112,900 -2.55(-5.02%)
May 17, 2006 54.10 54.11 50.50 50.75 574,900 -3.70(-6.80%)
May 16, 2006 53.58 54.62 53.43 54.45 523,100 +0.89(+1.66%)
May 15, 2006 53.70 53.90 52.14 53.56 630,400 -0.81(-1.49%)
May 12, 2006 57.00 57.00 53.30 54.37 782,900 -2.75(-4.81%)
May 11, 2006 58.26 59.07 57.10 57.12 873,300 -0.89(-1.53%)
May 10, 2006 56.01 58.12 55.90 58.01 591,100 +2.00(+3.57%)
May 09, 2006 56.13 56.40 55.82 56.01 344,300 -0.11(-0.20%)
May 08, 2006 56.00 57.00 55.94 56.12 464,500 +0.18(+0.32%)
May 05, 2006 55.00 57.10 55.00 55.94 929,700 +1.19(+2.17%)
May 04, 2006 52.50 55.85 52.50 54.75 1,457,800 +4.08(+8.05%)
May 03, 2006 50.00 50.84 49.71 50.67 477,700 +0.69(+1.38%)
May 02, 2006 50.81 51.18 49.70 49.98 889,800 -0.83(-1.63%)
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.