ICG Group Inc $20.97

up +0.42


17/4/2014 08:10 PM  |  NASDAQ : ICGE  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICGE historical data

Date Open High Low Close Volume
4/17/201420.5521.0020.5320.97133,520
4/16/201419.8320.7019.6520.55165,666
4/15/201419.3319.6718.9119.61206,295
4/14/201419.2419.6018.9819.25230,799
4/11/201418.8519.2618.8319.00273,031
4/10/201419.8119.8118.8519.06265,175
4/9/201419.5719.8819.5019.85103,465
4/8/201419.5619.9419.2019.58166,102
4/7/201420.0820.2319.3819.53164,285
4/4/201421.1821.1819.9520.09267,386
4/3/201421.2221.3320.8621.01204,143
4/2/201421.0321.2420.7921.15165,178
4/1/201420.4421.1420.3821.04193,597
3/31/201419.8720.7019.8720.42162,507
3/28/201420.0820.3819.7119.77338,600
3/27/201420.2120.5919.9120.11137,880
3/26/201421.3321.3320.2720.28136,187
3/25/201421.3821.8321.1421.18324,746
3/24/201421.6221.6421.0021.31170,126
3/21/201421.8621.8621.4421.64265,163
3/20/201421.3521.8221.2021.75159,690
3/19/201421.2821.5321.0621.45212,270
3/18/201421.0421.4721.0221.31136,232
3/17/201421.3021.4920.9620.98132,982
3/14/201420.6521.3020.2021.19382,040
3/13/201420.7820.8320.4520.74132,314
3/12/201420.6620.9420.0420.77250,556
3/11/201420.5920.5919.9620.0376,627
3/10/201420.6420.7720.2120.52133,467
3/7/201420.9520.9520.5620.71108,326
3/6/201420.8920.9320.6220.85120,544
3/5/201420.0120.9020.0120.86188,541
3/4/201420.3420.9220.0820.71584,016
3/3/201420.1720.3019.8620.05173,234
2/28/201420.7820.9620.3020.33186,067
2/27/201420.6820.8520.5020.72205,220
2/26/201420.3620.9420.1720.75188,489
2/25/201420.7520.8920.3620.4179,649
2/24/201420.4520.9620.3420.72214,164
2/21/201420.5720.5720.2420.49304,279
2/20/201420.4020.9419.5120.41521,402
2/19/201420.5920.8020.0520.10437,044
2/18/201420.7220.7220.5220.68178,036
2/14/201420.4920.7220.3620.59121,349
2/13/201420.0620.7119.9920.46143,348
2/12/201420.0220.4020.0220.15156,405
2/11/201420.1620.2419.6620.03314,924
2/10/201419.6620.1019.3420.04212,238
2/7/201419.0519.7518.7519.68167,402
2/6/201418.9019.2018.5719.05155,722
2/5/201418.9019.4118.4118.66202,752
2/4/201418.4119.1118.3419.06164,178
2/3/201419.0019.1018.0818.37192,848
1/31/201419.2619.4418.9218.99242,980
1/30/201419.7419.7519.4219.49241,003
1/29/201419.3019.7519.2419.54297,049
1/28/201418.9319.5418.6019.50583,146
1/27/201418.2418.9918.1318.85449,265
1/24/201418.0818.3817.9518.25308,418
1/23/201418.2618.4218.0018.24143,807
1/22/201418.2418.4518.1318.34200,224
1/21/201418.3318.4517.9218.25174,922
1/17/201418.4518.4918.1018.27155,573
1/16/201417.8518.5017.8518.42250,780
1/15/201417.7318.0017.6117.85109,580
1/14/201417.4617.7617.0317.63112,830
1/13/201417.5717.7617.1217.40170,557
1/10/201418.0018.0917.5517.68129,504
1/9/201418.3418.3417.9618.01163,083
1/8/201417.6918.2417.6218.22232,913
1/7/201417.7118.0117.6117.66125,829
1/6/201417.9518.1417.5317.60202,768
1/3/201418.4018.5817.8317.92126,748
1/2/201418.4918.6718.1418.39143,484
12/31/201317.9118.6817.8918.63262,192
12/30/201317.8118.0417.6417.84104,351
12/27/201318.1818.1817.7817.8594,001
12/26/201318.2718.2718.0318.1095,857
12/24/201318.3318.3818.1818.2056,733
12/23/201318.5318.5318.2818.3567,714
12/20/201318.1518.8117.9518.52395,859
12/19/201317.8318.2917.7718.07327,473
12/18/201317.7617.8517.2817.83100,665
12/17/201317.7617.8217.5817.6980,979
12/16/201317.9718.0017.6617.76120,730
12/13/201317.6518.1917.6417.83168,084
12/12/201317.6717.7917.5817.66171,038
12/11/201317.6517.7117.4817.70225,951
12/10/201318.0318.1017.5817.64323,258
12/9/201317.7918.2817.7918.06855,690
12/6/201317.2818.0117.2317.72559,481
12/5/201316.7617.3416.6017.18378,260
12/4/201316.6716.8916.5416.81186,270
12/3/201316.6016.7816.5416.71121,483
12/2/201317.1417.1716.6016.6789,451
11/29/201317.0117.3516.9717.1988,394
11/27/201316.9716.9716.6516.90166,266
11/26/201316.9517.0416.7816.91102,800
11/25/201316.9717.0516.8516.9688,762
11/22/201317.1417.1716.9516.97108,413
Trading Center