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, 2007 41.80 42.05 39.95 39.96 526,500 -1.34(-3.24%)
Jul 30, 2007 39.86 41.40 39.48 41.30 690,800 +1.43(+3.59%)
Jul 27, 2007 38.70 39.97 38.70 39.87 1,064,600 +0.97(+2.49%)
Jul 26, 2007 41.05 41.05 38.00 38.90 1,385,040 -2.67(-6.42%)
Jul 25, 2007 41.48 42.16 40.94 41.57 440,200 +0.19(+0.46%)
Jul 24, 2007 42.06 42.16 41.21 41.38 574,000 -1.18(-2.77%)
Jul 23, 2007 42.85 43.07 42.47 42.56 266,700 -0.31(-0.72%)
Jul 20, 2007 43.91 44.08 42.75 42.87 481,100 -1.21(-2.75%)
Jul 19, 2007 44.83 45.92 43.80 44.08 659,800 -0.20(-0.45%)
Jul 18, 2007 44.70 44.82 43.90 44.28 593,100 -0.73(-1.62%)
Jul 17, 2007 45.45 45.65 44.50 45.01 396,900 -0.22(-0.49%)
Jul 16, 2007 44.64 45.63 44.64 45.23 507,700 +0.48(+1.07%)
Jul 13, 2007 45.30 45.55 44.72 44.75 360,100 -0.55(-1.21%)
Jul 12, 2007 44.75 45.44 44.70 45.30 522,300 +0.97(+2.19%)
Jul 11, 2007 44.01 44.74 44.01 44.33 922,000 +0.04(+0.09%)
Jul 10, 2007 44.63 44.82 43.70 44.29 1,461,800 -0.94(-2.08%)
Jul 09, 2007 45.43 45.70 44.60 45.23 590,900 +0.29(+0.65%)
Jul 06, 2007 42.96 45.09 42.87 44.94 586,900 +1.72(+3.98%)
Jul 05, 2007 42.80 43.38 42.80 43.22 332,100 +0.25(+0.58%)
Jul 03, 2007 43.52 43.69 42.95 42.97 355,800 -0.71(-1.63%)
Jul 02, 2007 43.33 43.97 43.08 43.68 582,100 +0.35(+0.81%)
Jun 29, 2007 42.36 43.78 42.35 43.33 1,005,100 +0.93(+2.19%)
Jun 28, 2007 40.95 43.34 40.84 42.40 1,145,600 +1.14(+2.76%)
Jun 27, 2007 40.42 41.41 40.19 41.26 638,673 +0.24(+0.59%)
Jun 26, 2007 41.64 41.78 40.73 41.02 433,300 -0.73(-1.75%)
Jun 25, 2007 42.97 42.97 41.45 41.75 611,500 -1.22(-2.84%)
Jun 22, 2007 43.31 43.49 42.75 42.97 619,900 -0.90(-2.05%)
Jun 21, 2007 43.71 44.40 43.69 43.87 832,800 +0.21(+0.48%)
Jun 20, 2007 43.95 43.98 43.62 43.66 564,000 -0.24(-0.55%)
Jun 19, 2007 43.44 44.22 43.44 43.90 469,300 +0.40(+0.92%)
Jun 18, 2007 44.25 44.25 43.23 43.50 596,300 -0.52(-1.18%)
Jun 15, 2007 44.08 44.79 43.83 44.02 788,300 +0.36(+0.82%)
Jun 14, 2007 44.00 44.22 42.86 43.66 900,400 -0.17(-0.39%)
Jun 13, 2007 42.55 44.32 42.55 43.83 1,121,600 +1.53(+3.62%)
Jun 12, 2007 43.00 43.75 42.16 42.30 2,343,500 +2.86(+7.25%)
Jun 11, 2007 39.45 39.69 39.12 39.44 239,200 +0.11(+0.28%)
Jun 08, 2007 38.80 39.49 38.61 39.33 575,900 +0.41(+1.05%)
Jun 07, 2007 39.65 39.79 38.75 38.92 567,600 -1.09(-2.72%)
Jun 06, 2007 39.56 40.07 39.27 40.01 744,100 +0.02(+0.05%)
Jun 05, 2007 40.12 40.14 39.72 39.99 288,800 -0.19(-0.47%)
Jun 04, 2007 40.31 40.37 39.70 40.18 460,600 -0.35(-0.86%)
Jun 01, 2007 40.66 40.71 40.03 40.53 340,300 -0.12(-0.30%)
May 31, 2007 39.90 40.78 39.87 40.65 663,500 +1.01(+2.55%)
May 30, 2007 39.11 39.75 38.84 39.64 354,400 +0.54(+1.38%)
May 29, 2007 39.40 39.58 38.57 39.10 565,300 -0.17(-0.43%)
May 25, 2007 38.88 39.38 38.78 39.27 379,600 +0.43(+1.11%)
May 24, 2007 39.33 39.53 38.83 38.84 801,800 -0.48(-1.22%)
May 23, 2007 39.94 39.97 39.21 39.32 705,700 -0.18(-0.46%)
May 22, 2007 38.62 39.55 38.42 39.50 734,300 +1.04(+2.70%)
May 21, 2007 37.62 38.53 37.43 38.46 752,100 +0.96(+2.56%)
May 18, 2007 37.29 37.64 37.08 37.50 372,100 +0.29(+0.78%)
May 17, 2007 36.76 37.34 36.56 37.21 653,100 +0.42(+1.14%)
May 16, 2007 37.50 37.33 36.76 36.79 414,100 -0.13(-0.35%)
May 15, 2007 37.50 37.57 36.78 36.92 559,000 -0.72(-1.91%)
May 14, 2007 37.42 37.89 37.23 37.64 708,300 +0.25(+0.67%)
May 11, 2007 36.98 37.46 36.86 37.39 851,300 +0.30(+0.81%)
May 10, 2007 36.94 37.52 36.49 37.09 813,400 +0.00(+0.00%)
May 09, 2007 36.70 37.13 36.23 37.09 572,400 +0.35(+0.95%)
May 08, 2007 36.90 36.93 36.16 36.74 779,000 -0.32(-0.86%)
May 07, 2007 37.70 37.70 36.77 37.06 1,095,887 -0.69(-1.83%)
May 04, 2007 38.03 38.19 37.50 37.75 758,900 -0.36(-0.94%)
May 03, 2007 39.30 41.32 37.71 38.11 1,722,100 -1.18(-3.00%)
May 02, 2007 37.90 39.44 37.89 39.29 825,900 +1.50(+3.97%)
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.