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, 2002 34.85 34.85 33.51 33.87 434,200 -1.02(-2.92%)
Jul 30, 2002 33.05 35.20 32.71 34.89 641,600 +1.64(+4.93%)
Jul 29, 2002 30.60 33.35 30.60 33.25 552,800 +2.48(+8.06%)
Jul 26, 2002 30.90 31.30 30.55 30.77 206,000 -0.25(-0.81%)
Jul 25, 2002 30.40 31.70 29.80 31.02 266,900 -0.07(-0.23%)
Jul 24, 2002 29.94 31.21 28.89 31.09 495,500 +1.15(+3.84%)
Jul 23, 2002 30.26 30.26 29.63 29.94 542,500 -0.07(-0.23%)
Jul 22, 2002 30.75 30.90 29.74 30.01 590,300 -0.74(-2.41%)
Jul 19, 2002 29.43 30.98 29.41 30.75 968,900 +0.74(+2.47%)
Jul 17, 2002 28.70 30.25 28.40 30.01 924,700 +1.06(+3.66%)
Jul 12, 2002 30.45 30.47 28.90 28.95 525,800 -1.25(-4.14%)
Jul 11, 2002 28.75 30.25 28.70 30.20 586,600 +0.78(+2.65%)
Jul 10, 2002 30.60 30.74 29.30 29.42 504,300 -1.07(-3.51%)
Jul 09, 2002 31.45 31.40 30.40 30.49 583,900 -0.96(-3.05%)
Jul 08, 2002 32.48 32.76 31.32 31.45 227,600 -1.04(-3.20%)
Jul 05, 2002 31.00 32.49 31.00 32.49 152,000 +1.45(+4.67%)
Jul 04, 2002 30.99 31.45 30.30 31.04 391,800 +0.00(+0.00%)
Jul 03, 2002 30.99 31.45 30.30 31.04 389,800 +0.05(+0.16%)
Jul 02, 2002 31.27 31.36 30.61 30.99 379,000 -0.53(-1.68%)
Jul 01, 2002 32.10 32.90 31.50 31.52 319,900 -1.18(-3.61%)
Jun 28, 2002 31.50 32.80 31.50 32.70 471,900 +1.31(+4.17%)
Jun 27, 2002 31.00 31.67 30.95 31.39 510,800 +1.08(+3.56%)
Jun 26, 2002 30.00 30.95 29.70 30.31 292,300 -0.56(-1.81%)
Jun 25, 2002 29.75 31.41 29.01 30.87 1,019,300 -2.14(-6.48%)
Jun 21, 2002 33.74 33.95 32.25 33.01 555,100 -0.98(-2.88%)
Jun 20, 2002 35.70 35.94 33.92 33.99 371,900 -1.96(-5.45%)
Jun 19, 2002 36.21 36.80 35.72 35.95 461,300 -0.51(-1.40%)
Jun 18, 2002 35.55 36.49 35.50 36.46 352,700 +0.46(+1.28%)
Jun 17, 2002 35.60 36.01 34.70 36.00 630,000 +1.00(+2.86%)
Jun 14, 2002 32.92 35.00 32.50 35.00 522,000 +2.50(+7.69%)
Jun 12, 2002 32.89 33.50 32.02 32.50 498,300 -0.48(-1.46%)
Jun 11, 2002 33.95 34.18 32.70 32.98 389,800 -0.96(-2.83%)
Jun 10, 2002 33.95 34.31 33.69 33.94 288,100 +0.04(+0.12%)
Jun 07, 2002 33.15 34.10 32.58 33.90 375,400 +0.55(+1.65%)
Jun 06, 2002 32.80 33.42 32.74 33.35 422,800 +0.55(+1.68%)
Jun 05, 2002 33.25 33.30 32.59 32.80 435,400 -3.60(-9.89%)
May 31, 2002 36.25 36.85 35.90 36.40 383,500 -2.84(-7.24%)
May 28, 2002 40.11 40.11 38.61 39.24 734,500 -0.62(-1.56%)
May 27, 2002 40.00 40.20 39.65 39.86 585,400 +0.00(+0.00%)
May 24, 2002 40.00 40.20 39.65 39.86 583,700 +0.06(+0.15%)
May 23, 2002 40.70 40.70 39.40 39.80 970,700 -0.87(-2.14%)
May 22, 2002 41.54 41.90 40.35 40.67 544,300 -0.62(-1.50%)
May 21, 2002 40.90 41.60 40.76 41.29 1,140,700 -1.01(-2.39%)
May 20, 2002 43.36 43.36 42.20 42.30 744,600 -1.11(-2.56%)
May 17, 2002 43.75 43.95 43.15 43.41 696,800 -0.18(-0.41%)
May 16, 2002 44.66 45.00 43.55 43.59 616,600 -0.82(-1.85%)
May 15, 2002 45.18 45.18 44.40 44.41 377,500 -0.77(-1.70%)
May 14, 2002 45.70 45.75 44.40 45.18 821,600 +0.38(+0.85%)
May 13, 2002 45.95 46.00 44.80 44.80 821,700 -1.14(-2.48%)
May 10, 2002 47.00 47.00 45.57 45.94 391,300 -0.62(-1.33%)
May 09, 2002 47.81 48.57 46.51 46.56 495,300 -1.24(-2.59%)
May 08, 2002 46.50 47.84 46.50 47.80 366,500 +2.52(+5.57%)
May 07, 2002 43.35 46.78 43.35 45.28 440,300 +2.18(+5.06%)
May 06, 2002 46.00 46.15 43.10 43.10 380,300 -2.90(-6.30%)
May 03, 2002 46.42 46.56 45.50 46.00 296,100 -0.41(-0.88%)
May 02, 2002 47.20 47.66 46.30 46.41 384,700 -0.26(-0.56%)
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.