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 30, 2005 36.30 36.30 35.01 35.44 419,300 -0.91(-2.50%)
Dec 29, 2005 36.25 36.50 36.08 36.35 281,900 +0.04(+0.11%)
Dec 28, 2005 36.41 36.70 35.80 36.31 335,000 -0.15(-0.41%)
Dec 27, 2005 37.12 37.24 36.46 36.46 267,300 -0.64(-1.73%)
Dec 23, 2005 36.87 37.34 36.87 37.10 108,500 +0.25(+0.68%)
Dec 22, 2005 36.30 37.05 36.12 36.85 386,000 +0.24(+0.66%)
Dec 21, 2005 36.86 37.25 36.20 36.61 368,700 -0.13(-0.35%)
Dec 20, 2005 36.56 36.95 36.17 36.74 295,000 +0.12(+0.33%)
Dec 19, 2005 37.00 37.15 36.04 36.62 429,600 -0.44(-1.19%)
Dec 16, 2005 37.67 38.05 37.02 37.06 653,200 -0.52(-1.38%)
Dec 15, 2005 37.57 38.07 37.07 37.58 595,100 +0.00(+0.00%)
Dec 14, 2005 39.12 39.12 37.11 37.58 741,000 -1.54(-3.94%)
Dec 13, 2005 40.12 40.13 38.06 39.12 611,700 -1.06(-2.64%)
Dec 12, 2005 40.34 40.80 40.05 40.18 397,800 -0.15(-0.37%)
Dec 09, 2005 39.81 40.33 39.29 40.33 316,200 +0.52(+1.31%)
Dec 08, 2005 40.03 40.15 39.01 39.81 407,200 -0.21(-0.52%)
Dec 07, 2005 40.34 40.52 39.61 40.02 457,800 -0.31(-0.77%)
Dec 06, 2005 40.84 40.88 39.85 40.33 583,900 -0.42(-1.03%)
Dec 05, 2005 40.70 40.90 40.10 40.75 455,900 +0.23(+0.57%)
Dec 02, 2005 39.80 40.52 39.68 40.52 557,200 +0.75(+1.89%)
Dec 01, 2005 38.90 39.85 38.95 39.77 520,200 +0.88(+2.26%)
Nov 30, 2005 38.68 39.17 38.26 38.89 593,000 +0.16(+0.41%)
Nov 29, 2005 37.52 38.94 37.52 38.73 805,100 +1.46(+3.92%)
Nov 28, 2005 39.60 39.71 37.21 37.27 723,800 -2.00(-5.09%)
Nov 25, 2005 39.10 39.39 39.07 39.27 103,000 +0.20(+0.51%)
Nov 23, 2005 38.50 39.54 38.50 39.07 457,200 +0.54(+1.40%)
Nov 22, 2005 37.81 38.65 37.53 38.53 753,700 +0.78(+2.07%)
Nov 21, 2005 37.40 37.92 37.01 37.75 252,900 +0.44(+1.18%)
Nov 18, 2005 37.20 37.39 36.83 37.31 277,200 +0.34(+0.92%)
Nov 17, 2005 35.59 37.07 35.59 36.97 479,200 +1.63(+4.61%)
Nov 16, 2005 35.96 36.09 35.14 35.34 347,600 -0.66(-1.83%)
Nov 15, 2005 36.61 36.58 35.89 36.00 380,000 -0.62(-1.69%)
Nov 14, 2005 37.43 37.47 35.82 36.62 681,700 -0.96(-2.55%)
Nov 11, 2005 37.06 37.66 37.10 37.58 362,600 +0.53(+1.43%)
Nov 10, 2005 36.87 37.24 36.50 37.05 374,700 +0.33(+0.90%)
Nov 09, 2005 35.64 36.98 35.88 36.72 1,015,700 +1.09(+3.06%)
Nov 08, 2005 34.74 35.68 34.51 35.63 979,400 +0.88(+2.53%)
Nov 07, 2005 34.79 34.95 34.29 34.75 502,300 -0.03(-0.09%)
Nov 04, 2005 34.90 35.16 34.58 34.78 422,100 -0.11(-0.32%)
Nov 03, 2005 34.18 35.12 34.18 34.89 783,000 +0.96(+2.83%)
Nov 02, 2005 32.75 34.18 32.75 33.93 609,100 +1.18(+3.60%)
Nov 01, 2005 32.55 32.84 31.90 32.75 413,700 +0.24(+0.74%)
Oct 31, 2005 31.76 32.83 31.76 32.51 769,500 +1.00(+3.17%)
Oct 28, 2005 31.60 31.86 30.67 31.51 486,100 +0.16(+0.51%)
Oct 27, 2005 31.50 32.08 31.06 31.35 738,400 +0.45(+1.46%)
Oct 26, 2005 30.82 31.19 30.60 30.90 497,900 +0.09(+0.29%)
Oct 25, 2005 30.40 31.33 30.21 30.81 362,000 +0.39(+1.28%)
Oct 24, 2005 30.05 30.48 29.82 30.42 355,400 +0.57(+1.91%)
Oct 21, 2005 29.50 30.05 29.44 29.85 238,100 +0.53(+1.81%)
Oct 20, 2005 29.70 30.01 29.09 29.32 190,600 -0.38(-1.28%)
Oct 19, 2005 28.65 29.72 28.27 29.70 341,000 +0.90(+3.12%)
Oct 18, 2005 29.60 29.60 28.72 28.80 324,400 -0.90(-3.03%)
Oct 17, 2005 29.24 29.79 29.22 29.70 293,800 +0.38(+1.30%)
Oct 14, 2005 28.75 29.49 28.56 29.32 302,500 +0.62(+2.16%)
Oct 13, 2005 28.94 29.44 28.56 28.70 348,900 -0.23(-0.80%)
Oct 12, 2005 29.14 29.46 28.37 28.93 415,400 -0.31(-1.06%)
Oct 11, 2005 29.40 29.85 29.05 29.24 350,700 +0.00(+0.00%)
Oct 10, 2005 29.80 29.82 28.53 29.24 270,100 -0.33(-1.12%)
Oct 07, 2005 29.01 29.85 28.69 29.57 356,200 +0.58(+2.00%)
Oct 06, 2005 30.04 30.32 28.55 28.99 751,700 -1.05(-3.50%)
Oct 05, 2005 30.09 30.19 29.99 30.04 251,200 -0.05(-0.17%)
Oct 04, 2005 29.70 30.67 29.62 30.09 420,900 +0.43(+1.45%)
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.