ICG Group Inc $16.76

down -0.62


28/7/2014 04:00 PM  |  NASDAQ : ICGE  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICGE historical data

Date Open High Low Close Volume
7/28/201417.3817.3816.7216.76262,432
7/25/201417.5817.7317.3117.38150,122
7/24/201418.0918.1017.5917.79112,121
7/23/201417.9818.0217.7618.0087,925
7/22/201418.1118.2517.8917.9873,015
7/21/201417.9318.0817.7718.0277,072
7/18/201417.8018.2317.8018.06119,756
7/17/201417.9618.2717.7717.88134,251
7/16/201418.3218.3318.0118.09268,045
7/15/201419.2319.4918.1518.22204,148
7/14/201419.6419.7719.4319.4468,559
7/11/201419.3119.5119.1219.3787,068
7/10/201419.1419.5719.0519.3686,987
7/9/201419.6719.8019.4619.6894,960
7/8/201420.4820.4819.6019.65148,888
7/7/201420.8821.2120.4320.52117,051
7/3/201420.8220.9820.5620.9761,312
7/2/201420.8121.0720.7420.7793,115
7/1/201420.9421.1020.8020.84182,684
6/30/201420.6921.1220.5820.88264,089
6/27/201420.6520.9620.4620.72470,224
6/26/201420.8520.9320.5620.8298,045
6/25/201420.5421.0020.5420.86210,577
6/24/201420.4620.9220.4620.62127,988
6/23/201420.5820.6420.3820.5684,452
6/20/201420.7520.8020.3820.54368,954
6/19/201420.7820.8120.2220.63106,746
6/18/201420.5320.7120.2720.62135,280
6/17/201420.1320.7119.9920.49121,245
6/16/201419.8220.0919.6320.07117,856
6/13/201419.8020.1419.5319.77128,784
6/12/201419.2719.7518.9019.70125,317
6/11/201419.3419.5819.1519.2683,100
6/10/201419.4819.5919.2419.4468,803
6/9/201419.1319.8019.1319.5779,702
6/6/201419.0519.5219.0019.2191,158
6/5/201418.3918.9418.2118.9281,821
6/4/201418.1618.5417.9518.37123,942
6/3/201418.5218.6718.0418.31122,156
6/2/201419.3919.3918.4018.55236,101
5/30/201419.6319.6318.9619.32152,972
5/29/201419.7919.9719.5419.5781,848
5/28/201419.8219.9519.4619.64106,182
5/27/201419.4619.9619.1819.88139,513
5/23/201418.9219.3118.7319.26104,569
5/22/201418.5719.0418.2518.89124,638
5/21/201418.4518.7217.7718.49128,242
5/20/201418.5218.5418.0118.33169,460
5/19/201418.1918.7418.1218.5493,134
5/16/201418.4318.4717.7418.21184,256
5/15/201418.6518.7318.1818.34185,936
5/14/201418.2019.5118.2018.82178,609
5/13/201419.6319.8519.2419.29194,297
5/12/201419.1220.1319.0219.64196,421
5/9/201418.9619.0518.5918.95176,411
5/8/201419.8020.2819.0819.08180,676
5/7/201420.7820.7819.5619.79240,160
5/6/201421.3621.5520.7020.77160,629
5/5/201421.7721.9021.3221.42343,374
5/2/201421.7022.1021.6221.95268,993
5/1/201420.5922.7320.5921.64531,924
4/30/201420.2720.4119.7820.38233,163
4/29/201420.3820.6120.2620.34108,442
4/28/201421.2721.4820.0320.22214,347
4/25/201421.2921.3320.8221.20142,856
4/24/201421.8021.8221.1121.46149,002
4/23/201421.9822.3621.5621.67153,429
4/22/201421.2722.0121.2722.01887,613
4/21/201421.0421.3520.7021.23216,484
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
Trading Center