ICG GROUP $11.30

up +0.28


23/5/2013 04:23 PM  |  NASDAQ : ICGE  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

ICGE historical data

Date Open High Low Close Volume
5/23/2013 10.94 11.31 10.83 11.30 994
5/22/2013 11.28 11.47 10.94 11.02 1738
5/21/2013 11.28 11.39 11.24 11.30 730
5/20/2013 11.20 11.39 11.20 11.34 1354
5/17/2013 11.30 11.32 11.19 11.22 1323
5/16/2013 11.34 11.46 11.26 11.28 1205
5/15/2013 11.23 11.42 11.20 11.34 1111
5/14/2013 10.85 11.20 10.79 11.19 1309
5/13/2013 10.80 10.88 10.64 10.82 1460
5/10/2013 10.70 10.86 10.64 10.79 2260
5/9/2013 10.89 10.89 10.62 10.65 562
5/8/2013 10.95 10.95 10.80 10.88 504
5/7/2013 10.86 10.99 10.86 10.98 847
5/6/2013 10.52 10.88 10.33 10.81 2255
5/3/2013 10.69 11.08 10.43 10.53 3620
5/2/2013 11.21 11.50 10.52 10.76 5209
5/1/2013 11.80 11.80 11.08 11.20 1741
4/30/2013 11.73 11.93 11.70 11.87 931
4/29/2013 11.66 11.70 11.32 11.67 869
4/26/2013 11.81 11.81 11.54 11.64 827
4/25/2013 11.62 11.99 11.62 11.90 513
4/24/2013 11.47 11.74 11.45 11.62 1093
4/23/2013 11.32 11.48 11.23 11.45 758
4/22/2013 11.39 11.39 10.88 11.19 599
4/19/2013 11.48 11.62 11.27 11.43 767
4/18/2013 11.55 11.59 11.26 11.49 1079
4/17/2013 11.70 11.86 11.13 11.56 1001
4/16/2013 11.96 12.00 11.70 11.84 1294
4/15/2013 12.15 12.15 11.71 11.88 1553
4/12/2013 12.28 12.28 12.14 12.25 397
4/11/2013 12.29 12.41 12.16 12.37 593
4/10/2013 12.01 12.37 12.00 12.31 501
4/9/2013 11.95 12.15 11.95 12.00 629
4/8/2013 11.90 12.01 11.86 11.95 616
4/5/2013 11.62 12.07 11.61 11.84 955
4/4/2013 11.86 11.86 11.61 11.86 792
4/3/2013 12.31 12.34 11.83 11.87 817
4/2/2013 12.16 12.39 12.11 12.32 897
4/1/2013 12.42 12.42 11.93 12.09 1340
3/28/2013 12.46 12.54 12.23 12.48 1249
3/27/2013 12.40 12.50 12.33 12.38 446
3/26/2013 12.94 12.94 12.43 12.49 657
3/25/2013 12.80 12.95 12.67 12.83 857
3/22/2013 12.70 12.94 12.65 12.72 509
3/21/2013 12.85 12.95 12.60 12.69 646
3/20/2013 13.04 13.12 12.88 13.00 608
3/19/2013 13.14 13.28 12.96 12.99 1534
3/18/2013 12.95 13.20 12.78 13.14 600
3/15/2013 13.21 13.24 12.95 13.14 2191
3/14/2013 12.87 13.23 12.87 13.18 1196
3/13/2013 12.91 12.97 12.70 12.88 597
3/12/2013 13.15 13.15 12.95 13.00 509
3/11/2013 13.10 13.21 12.93 13.17 1241
3/8/2013 13.24 13.24 12.89 13.15 1107
3/7/2013 13.30 13.45 12.98 13.10 1745
3/6/2013 13.36 13.50 13.18 13.34 988
3/5/2013 13.29 13.43 13.15 13.35 2434
3/4/2013 13.02 13.18 12.94 13.18 513
3/1/2013 12.92 13.15 12.83 13.09 747
2/28/2013 12.96 13.18 12.90 13.03 1143
2/27/2013 12.82 13.06 12.76 12.94 1130
2/26/2013 12.85 13.01 12.71 12.82 906
2/25/2013 12.95 13.07 12.73 12.75 1673
2/22/2013 12.59 12.87 12.50 12.85 1881
2/21/2013 12.04 12.72 12.04 12.48 1195
2/20/2013 12.47 12.51 11.99 12.06 2211
2/19/2013 12.49 12.53 12.33 12.45 515
2/15/2013 12.58 12.64 12.48 12.49 1055
2/14/2013 12.41 12.59 12.41 12.50 569
2/13/2013 12.49 12.64 12.25 12.48 655
2/12/2013 12.71 12.85 12.46 12.49 860
2/11/2013 12.43 12.71 12.35 12.69 485
2/8/2013 12.47 12.62 12.41 12.47 418
2/7/2013 12.52 12.69 12.18 12.42 499
2/6/2013 12.60 12.95 12.30 12.52 2455
2/5/2013 11.95 12.19 11.95 12.04 222
2/4/2013 12.23 12.42 11.85 11.91 726
2/1/2013 12.07 12.29 11.85 12.26 851
1/31/2013 12.05 12.14 11.81 12.00 520
1/30/2013 11.99 12.13 11.85 12.04 690
1/29/2013 11.64 12.13 11.62 12.00 1109
1/28/2013 11.53 11.70 11.46 11.68 845
1/25/2013 11.66 11.66 11.33 11.47 698
1/24/2013 11.80 11.94 11.50 11.57 775
1/23/2013 11.81 12.02 11.80 11.81 961
1/22/2013 11.71 11.81 11.62 11.81 540
1/18/2013 11.45 11.72 11.43 11.72 491
1/17/2013 11.42 11.57 11.34 11.49 1269
1/16/2013 11.24 11.51 11.24 11.34 1753
1/15/2013 11.22 11.32 11.10 11.30 1109
1/14/2013 11.36 11.37 11.26 11.33 227
1/11/2013 11.50 11.51 11.38 11.43 595
1/10/2013 11.53 11.53 11.44 11.50 957
1/9/2013 11.45 11.52 11.37 11.50 273
1/8/2013 11.21 11.48 11.18 11.38 634
1/7/2013 11.49 11.55 11.09 11.25 408
1/4/2013 11.76 11.76 11.58 11.59 510
1/3/2013 11.75 11.80 11.59 11.67 459
1/2/2013 11.75 11.98 11.54 11.70 2075
12/31/2012 11.08 11.46 11.08 11.43 1250
Marketplace
Trading Center