ITG: Historical Prices for INVESTMENT TEC NEW

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	18.50	18.64	18.27	18.29	854,600	18.29
19-Nov-09	18.87	19.04	18.46	18.63	696,700	18.63
18-Nov-09	19.07	19.21	18.83	19.01	440,700	19.01
17-Nov-09	19.71	19.82	19.09	19.21	545,700	19.21
16-Nov-09	19.69	20.17	19.43	19.78	630,600	19.78
13-Nov-09	20.08	20.22	19.42	19.65	509,800	19.65
12-Nov-09	20.29	20.64	19.86	19.89	337,300	19.89
11-Nov-09	20.62	20.90	20.22	20.33	453,700	20.33
10-Nov-09	19.40	20.70	19.32	20.57	969,500	20.57
9-Nov-09	20.32	20.45	19.08	19.42	1,140,200	19.42
6-Nov-09	20.53	20.53	19.88	20.27	742,400	20.27
5-Nov-09	20.89	21.13	20.63	20.69	492,200	20.69
4-Nov-09	20.93	21.18	20.59	20.71	682,300	20.71
3-Nov-09	20.79	20.89	20.34	20.81	836,900	20.81
2-Nov-09	21.44	21.56	20.25	20.98	896,100	20.98
30-Oct-09	21.84	22.37	21.21	21.57	916,100	21.57
29-Oct-09	23.55	23.64	21.86	22.54	1,039,500	22.54
28-Oct-09	24.56	24.83	23.73	23.96	546,000	23.96
27-Oct-09	24.88	24.96	24.23	24.58	414,900	24.58
26-Oct-09	25.17	25.56	24.64	24.80	529,700	24.80
23-Oct-09	25.76	25.94	24.97	24.99	660,100	24.99
22-Oct-09	25.77	26.50	25.33	25.59	915,900	25.59
21-Oct-09	26.76	26.99	25.70	25.89	802,600	25.89
20-Oct-09	27.34	27.57	25.22	26.95	1,615,500	26.95
19-Oct-09	27.33	27.50	27.03	27.46	242,000	27.46
16-Oct-09	27.66	27.79	27.08	27.15	269,200	27.15
15-Oct-09	28.13	28.22	27.47	27.74	194,500	27.74
14-Oct-09	27.80	28.39	27.57	28.33	220,400	28.33
13-Oct-09	27.65	27.81	27.21	27.33	160,300	27.33
12-Oct-09	28.51	28.62	27.49	27.67	268,200	27.67
9-Oct-09	27.87	28.45	27.66	28.38	346,000	28.38
8-Oct-09	27.76	28.27	27.49	27.94	414,900	27.94
7-Oct-09	27.17	27.60	27.06	27.60	230,900	27.60
6-Oct-09	27.49	27.69	26.40	27.14	501,000	27.14
5-Oct-09	26.64	27.83	26.17	27.37	376,800	27.37
2-Oct-09	27.08	27.88	26.87	26.98	282,400	26.98
1-Oct-09	27.89	28.05	27.50	27.54	371,900	27.54
30-Sep-09	28.35	28.41	27.55	27.92	295,200	27.92
29-Sep-09	27.81	28.44	27.58	28.20	412,500	28.20
28-Sep-09	26.86	27.76	26.86	27.76	239,100	27.76
25-Sep-09	27.25	27.28	26.49	26.74	245,100	26.74
24-Sep-09	28.01	28.17	27.11	27.24	527,300	27.24
23-Sep-09	28.71	28.84	27.92	27.92	332,100	27.92
22-Sep-09	28.77	28.86	28.17	28.82	311,600	28.82
21-Sep-09	27.73	28.90	27.73	28.62	657,300	28.62
18-Sep-09	28.04	28.32	27.48	27.92	665,400	27.92
17-Sep-09	26.49	28.35	26.33	28.06	1,359,600	28.06
16-Sep-09	25.90	26.63	25.59	26.61	517,300	26.61
15-Sep-09	25.44	25.98	25.02	25.87	449,100	25.87
14-Sep-09	25.42	25.71	25.11	25.39	339,100	25.39
11-Sep-09	26.09	26.48	25.65	25.74	449,900	25.74
10-Sep-09	25.87	26.02	25.52	26.01	440,400	26.01
9-Sep-09	24.51	25.79	24.51	25.77	370,500	25.77
8-Sep-09	24.20	25.24	24.08	25.23	295,600	25.23
4-Sep-09	23.98	24.17	23.64	24.00	175,500	24.00
3-Sep-09	23.70	24.11	23.45	24.10	196,700	24.10
2-Sep-09	23.50	23.99	23.32	23.45	393,700	23.45
1-Sep-09	24.40	24.69	23.58	23.68	356,200	23.68
31-Aug-09	23.68	24.64	23.63	24.64	239,400	24.64
28-Aug-09	24.55	24.68	23.78	24.17	241,100	24.17
27-Aug-09	24.35	24.73	24.09	24.40	228,500	24.40
26-Aug-09	24.37	24.96	24.21	24.63	185,600	24.63
25-Aug-09	25.10	25.29	24.36	24.44	420,300	24.44
24-Aug-09	24.88	25.20	24.76	24.99	305,400	24.99
21-Aug-09	24.33	24.65	24.15	24.63	188,700	24.63
20-Aug-09	24.23	24.42	23.89	24.23	197,500	24.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions