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 (%)
Feb 29, 2008 48.34 48.55 46.43 46.58 733,777 -2.17(-4.45%)
Feb 28, 2008 49.56 49.59 48.11 48.75 579,021 -1.06(-2.13%)
Feb 27, 2008 49.34 50.23 48.80 49.81 821,173 +0.41(+0.83%)
Feb 26, 2008 48.90 50.15 48.90 49.40 820,955 +0.31(+0.63%)
Feb 25, 2008 48.30 49.43 48.04 49.09 857,980 +0.84(+1.74%)
Feb 22, 2008 47.51 48.27 47.33 48.25 937,472 +0.89(+1.88%)
Feb 21, 2008 48.01 48.65 47.30 47.36 823,650 -0.60(-1.25%)
Feb 20, 2008 45.77 48.18 45.73 47.96 1,348,461 +2.07(+4.51%)
Feb 19, 2008 46.83 46.84 45.77 45.89 653,781 -0.37(-0.80%)
Feb 18, 2008 46.30 46.68 45.65 46.26 0 +0.00(+0.00%)
Feb 15, 2008 46.30 46.68 45.65 46.26 651,744 -0.34(-0.73%)
Feb 14, 2008 46.54 46.84 45.97 46.60 934,574 -0.02(-0.04%)
Feb 13, 2008 46.35 46.74 45.63 46.62 642,771 +0.32(+0.69%)
Feb 12, 2008 46.79 47.44 45.84 46.30 982,507 -0.39(-0.84%)
Feb 11, 2008 46.30 47.08 46.00 46.69 814,651 +0.29(+0.62%)
Feb 08, 2008 45.50 46.93 45.23 46.40 1,512,851 +0.65(+1.42%)
Feb 07, 2008 45.01 46.40 45.01 45.75 1,203,854 +0.26(+0.57%)
Feb 06, 2008 46.00 46.91 45.35 45.49 1,046,194 -0.34(-0.74%)
Feb 05, 2008 45.84 46.43 45.61 45.83 2,224,351 -0.67(-1.44%)
Feb 04, 2008 46.24 47.24 46.24 46.50 1,804,364 +0.00(+0.00%)
Feb 01, 2008 46.89 47.23 46.40 46.50 1,469,516 -0.39(-0.83%)
Jan 31, 2008 47.50 47.97 45.98 46.89 2,211,574 +1.71(+3.78%)
Jan 30, 2008 45.16 46.65 44.28 45.18 1,020,374 -0.22(-0.48%)
Jan 29, 2008 47.23 47.52 44.30 45.40 894,726 -1.57(-3.34%)
Jan 28, 2008 44.40 47.24 44.04 46.97 638,182 +2.70(+6.10%)
Jan 25, 2008 45.25 45.91 43.88 44.27 527,940 -0.67(-1.49%)
Jan 24, 2008 43.88 45.40 43.72 44.94 504,813 +1.25(+2.86%)
Jan 23, 2008 41.11 43.83 41.08 43.69 747,071 +1.55(+3.68%)
Jan 22, 2008 38.20 42.49 37.95 42.14 1,098,613 +1.41(+3.46%)
Jan 21, 2008 41.25 41.76 40.20 40.73 0 +0.00(+0.00%)
Jan 18, 2008 41.25 41.76 40.20 40.73 700,702 -0.23(-0.56%)
Jan 17, 2008 43.04 43.72 40.83 40.96 805,000 -2.04(-4.74%)
Jan 16, 2008 41.30 43.97 41.30 43.00 753,225 +1.29(+3.09%)
Jan 15, 2008 43.76 43.89 41.66 41.71 889,700 -2.37(-5.38%)
Jan 14, 2008 44.90 45.04 43.73 44.08 605,800 -0.28(-0.63%)
Jan 11, 2008 44.37 45.06 43.61 44.36 668,000 -0.49(-1.09%)
Jan 10, 2008 43.40 45.99 39.11 44.85 1,792,225 -1.16(-2.52%)
Jan 09, 2008 47.10 47.10 44.14 46.01 2,029,889 -3.20(-6.50%)
Jan 08, 2008 49.86 50.35 49.21 49.21 992,427 -0.24(-0.49%)
Jan 07, 2008 48.60 50.17 47.98 49.45 1,390,700 +1.46(+3.04%)
Jan 04, 2008 47.30 48.30 46.71 47.99 1,262,400 +1.43(+3.07%)
Jan 03, 2008 47.15 47.17 45.95 46.56 558,900 -0.69(-1.46%)
Jan 02, 2008 47.40 48.11 46.63 47.25 363,800 -0.34(-0.71%)
Jan 01, 2008 46.92 48.16 46.80 47.59 0 +0.00(+0.00%)
Dec 31, 2007 46.92 48.16 46.80 47.59 243,900 +0.21(+0.44%)
Dec 28, 2007 47.40 48.29 47.10 47.38 338,966 +0.28(+0.59%)
Dec 27, 2007 48.54 48.54 46.93 47.10 361,901 -1.41(-2.91%)
Dec 26, 2007 48.63 48.70 47.32 48.51 283,013 +0.11(+0.23%)
Dec 24, 2007 47.70 48.69 47.21 48.40 182,855 +0.75(+1.57%)
Dec 21, 2007 46.04 47.76 45.85 47.65 710,234 +1.89(+4.13%)
Dec 20, 2007 46.05 46.13 44.87 45.76 378,304 -0.14(-0.31%)
Dec 19, 2007 45.35 46.14 44.84 45.90 392,400 +0.51(+1.12%)
Dec 18, 2007 45.46 45.93 44.78 45.39 414,700 +0.18(+0.40%)
Dec 17, 2007 45.92 45.96 45.03 45.21 554,900 -0.88(-1.91%)
Dec 14, 2007 45.51 46.79 45.50 46.09 569,000 +0.21(+0.46%)
Dec 13, 2007 45.05 46.06 44.68 45.88 499,620 +0.04(+0.09%)
Dec 12, 2007 45.30 46.29 45.30 45.84 699,413 +1.01(+2.25%)
Dec 11, 2007 47.03 47.38 44.57 44.83 677,001 -2.49(-5.26%)
Dec 10, 2007 45.81 47.52 45.81 47.32 969,790 +1.51(+3.30%)
Dec 07, 2007 46.63 46.86 45.34 45.81 558,587 -0.83(-1.78%)
Dec 06, 2007 45.17 46.73 45.17 46.64 520,100 +1.41(+3.12%)
Dec 05, 2007 45.35 45.79 44.53 45.23 408,800 +0.26(+0.58%)
Dec 04, 2007 45.03 45.98 44.51 44.97 558,000 -0.09(-0.20%)
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.