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 (%)
Apr 30, 2008 46.24 47.31 45.61 45.72 908,687 -0.46(-1.01%)
Apr 29, 2008 46.51 46.53 45.68 46.18 449,364 -0.36(-0.77%)
Apr 28, 2008 46.36 46.85 45.84 46.54 360,926 +0.12(+0.27%)
Apr 25, 2008 46.57 46.92 45.45 46.42 282,841 +0.12(+0.27%)
Apr 24, 2008 45.78 46.74 45.03 46.30 418,661 +0.99(+2.20%)
Apr 23, 2008 45.03 46.03 44.42 45.30 505,518 +0.70(+1.57%)
Apr 22, 2008 45.66 45.76 44.21 44.60 1,228,354 -1.34(-2.91%)
Apr 21, 2008 46.79 47.01 45.82 45.94 540,318 -1.35(-2.85%)
Apr 18, 2008 47.17 48.58 47.01 47.28 723,057 +0.59(+1.26%)
Apr 17, 2008 46.64 47.22 45.96 46.70 1,163,052 +0.01(+0.02%)
Apr 16, 2008 45.55 46.83 45.18 46.69 519,135 +1.56(+3.46%)
Apr 15, 2008 44.63 45.12 44.24 45.12 798,157 +0.76(+1.71%)
Apr 14, 2008 44.71 44.98 44.18 44.37 551,974 -0.61(-1.35%)
Apr 11, 2008 44.89 46.13 44.86 44.97 521,565 -0.20(-0.44%)
Apr 10, 2008 44.90 45.64 44.36 45.17 399,105 +0.23(+0.51%)
Apr 09, 2008 46.11 46.45 44.87 44.94 512,790 -1.26(-2.73%)
Apr 08, 2008 45.92 46.62 45.56 46.20 472,883 +0.32(+0.70%)
Apr 07, 2008 46.30 47.31 45.63 45.88 623,910 +0.06(+0.12%)
Apr 04, 2008 45.72 46.15 45.14 45.82 700,735 +0.18(+0.39%)
Apr 03, 2008 44.67 46.16 44.59 45.64 572,323 +0.45(+1.01%)
Apr 02, 2008 46.18 46.90 45.02 45.19 670,274 -0.51(-1.12%)
Apr 01, 2008 44.14 45.70 43.49 45.70 1,195,159 +1.95(+4.46%)
Mar 31, 2008 42.86 44.23 42.76 43.75 806,371 +0.80(+1.85%)
Mar 28, 2008 43.12 43.49 42.63 42.95 895,438 +0.03(+0.07%)
Mar 27, 2008 44.49 44.50 42.87 42.93 792,135 -1.34(-3.02%)
Mar 26, 2008 45.05 45.14 43.68 44.26 757,872 -1.11(-2.44%)
Mar 25, 2008 44.88 46.16 44.60 45.37 495,624 +0.44(+0.97%)
Mar 24, 2008 44.41 46.16 43.86 44.93 739,119 +0.87(+1.98%)
Mar 21, 2008 42.71 44.06 42.50 44.06 997,691 +0.00(+0.00%)
Mar 20, 2008 42.71 44.06 42.50 44.06 997,691 +1.26(+2.94%)
Mar 19, 2008 44.25 44.51 42.77 42.80 1,157,453 -1.25(-2.84%)
Mar 18, 2008 41.77 44.68 41.77 44.05 2,071,949 +3.12(+7.61%)
Mar 17, 2008 40.80 43.28 39.34 40.94 2,759,441 -1.73(-4.06%)
Mar 14, 2008 44.43 44.55 42.41 42.67 1,534,824 -1.81(-4.07%)
Mar 13, 2008 43.68 44.89 42.41 44.48 1,190,083 +0.38(+0.86%)
Mar 12, 2008 43.42 45.31 43.04 44.10 1,422,806 +0.84(+1.95%)
Mar 11, 2008 42.28 43.30 40.90 43.26 1,355,103 +1.38(+3.30%)
Mar 10, 2008 41.62 42.52 41.12 41.87 1,363,668 +0.19(+0.45%)
Mar 07, 2008 41.45 42.62 41.15 41.68 900,806 -0.21(-0.50%)
Mar 06, 2008 43.66 43.84 41.77 41.89 1,001,240 -1.96(-4.47%)
Mar 05, 2008 43.82 44.66 43.66 43.85 906,885 -0.01(-0.02%)
Mar 04, 2008 45.30 45.45 43.06 43.86 1,155,245 -1.61(-3.54%)
Mar 03, 2008 44.01 45.94 44.01 45.47 828,202 +1.35(+3.05%)
Feb 29, 2008 45.80 46.00 43.99 44.13 774,533 -2.06(-4.45%)
Feb 28, 2008 46.95 46.98 45.58 46.18 611,182 -1.00(-2.13%)
Feb 27, 2008 46.74 47.59 46.23 47.19 866,784 +0.39(+0.83%)
Feb 26, 2008 46.33 47.51 46.33 46.80 866,554 +0.29(+0.63%)
Feb 25, 2008 45.76 46.83 45.51 46.51 905,635 +0.80(+1.74%)
Feb 22, 2008 45.01 45.73 44.84 45.71 989,542 +0.84(+1.88%)
Feb 21, 2008 45.48 46.09 44.81 44.87 869,398 -0.57(-1.25%)
Feb 20, 2008 43.36 45.64 43.32 45.44 1,423,359 +1.96(+4.51%)
Feb 19, 2008 44.37 44.38 43.36 43.48 690,094 -0.35(-0.80%)
Feb 18, 2008 43.86 44.22 43.25 43.83 0 +0.00(+0.00%)
Feb 15, 2008 43.86 44.22 43.25 43.83 687,944 -0.32(-0.73%)
Feb 14, 2008 44.09 44.38 43.55 44.15 986,483 -0.02(-0.04%)
Feb 13, 2008 43.91 44.28 43.23 44.17 678,473 +0.30(+0.69%)
Feb 12, 2008 44.33 44.94 43.43 43.86 1,037,079 -0.37(-0.84%)
Feb 11, 2008 43.86 44.60 43.58 44.23 859,899 +0.27(+0.62%)
Feb 08, 2008 43.11 44.46 42.85 43.96 1,596,880 +0.62(+1.42%)
Feb 07, 2008 42.64 43.96 42.64 43.34 1,270,720 +0.25(+0.57%)
Feb 06, 2008 43.58 44.44 42.96 43.10 1,104,303 -0.32(-0.74%)
Feb 05, 2008 43.43 43.99 43.21 43.42 2,347,900 -0.63(-1.44%)
Feb 04, 2008 43.81 44.75 43.81 44.05 1,904,585 +0.00(+0.00%)
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.