ICGE

ICG Group, Inc. Historical Stock Prices

$19.36
*  
0.32
1.63%
Get ICGE Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading ICGE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.14  19.57  19.05  19.36 86,987
07/10/2014 19.14 19.57 19.05 19.36 86,987
07/09/2014 19.67 19.8 19.464 19.68 94,960
07/08/2014 20.48 20.48 19.6 19.65 148,888
07/07/2014 20.88 21.21 20.43 20.52 117,051
07/03/2014 20.82 20.98 20.562 20.97 61,312
07/02/2014 20.81 21.065 20.74 20.77 93,115
07/01/2014 20.94 21.1 20.8 20.84 182,684
06/30/2014 20.69 21.12 20.58 20.88 264,089
06/27/2014 20.65 20.96 20.464 20.72 467,992
06/26/2014 20.85 20.93 20.556 20.82 98,045
06/25/2014 20.54 21 20.54 20.86 210,577
06/24/2014 20.46 20.92 20.46 20.62 127,988
06/23/2014 20.58 20.64 20.375 20.56 84,452
06/20/2014 20.75 20.8 20.38 20.54 368,954
06/19/2014 20.78 20.81 20.215 20.63 106,746
06/18/2014 20.53 20.71 20.27 20.62 135,280
06/17/2014 20.13 20.71 19.9901 20.49 121,245
06/16/2014 19.82 20.09 19.63 20.07 117,856
06/13/2014 19.8 20.14 19.53 19.77 128,784
06/12/2014 19.27 19.75 18.9 19.7 125,317
06/11/2014 19.34 19.58 19.15 19.26 83,100
06/10/2014 19.48 19.5886 19.24 19.44 68,803
06/09/2014 19.13 19.8 19.13 19.57 79,702
06/06/2014 19.05 19.52 19 19.21 91,158
06/05/2014 18.39 18.94 18.21 18.92 81,821
06/04/2014 18.16 18.54 17.95 18.37 123,942
06/03/2014 18.52 18.67 18.04 18.31 122,156
06/02/2014 19.39 19.39 18.4 18.55 236,101
05/30/2014 19.63 19.63 18.96 19.32 152,972
05/29/2014 19.79 19.97 19.54 19.57 81,848
05/28/2014 19.82 19.95 19.46 19.64 106,182
05/27/2014 19.46 19.96 19.18 19.88 139,513
05/23/2014 18.92 19.31 18.73 19.26 104,569
05/22/2014 18.57 19.04 18.25 18.885 122,013
05/21/2014 18.45 18.72 17.77 18.49 128,242
05/20/2014 18.52 18.54 18.01 18.33 169,460
05/19/2014 18.19 18.74 18.118 18.54 93,134
05/16/2014 18.43 18.47 17.74 18.21 184,256
05/15/2014 18.65 18.73 18.18 18.34 185,142
05/14/2014 18.2 19.51 18.2 18.82 178,609
05/13/2014 19.63 19.85 19.24 19.29 194,297
05/12/2014 19.12 20.13 19.02 19.64 196,421
05/09/2014 18.96 19.05 18.59 18.95 176,411
05/08/2014 19.8 20.28 19.08 19.08 180,676
05/07/2014 20.78 20.78 19.56 19.79 240,160
05/06/2014 21.36 21.55 20.7 20.77 160,271
05/05/2014 21.77 21.9 21.32 21.42 343,374
05/02/2014 21.7 22.1 21.62 21.95 268,993
05/01/2014 20.59 22.73 20.59 21.64 531,924
04/30/2014 20.27 20.41 19.78 20.38 232,811
04/29/2014 20.38 20.61 20.26 20.34 107,380
04/28/2014 21.27 21.48 20.034 20.22 214,347
04/25/2014 21.29 21.3259 20.82 21.2 142,856
04/24/2014 21.8 21.82 21.11 21.46 149,002
04/23/2014 21.98 22.36 21.56 21.67 153,429
04/22/2014 21.27 22.01 21.27 22.01 887,613
04/21/2014 21.04 21.35 20.695 21.23 216,484
04/17/2014 20.55 21 20.53 20.97 133,520
04/16/2014 19.83 20.7 19.65 20.55 165,666
04/15/2014 19.33 19.67 18.91 19.61 206,295
04/14/2014 19.24 19.6 18.98 19.25 230,799
04/11/2014 18.85 19.26 18.83 19 273,031
04/10/2014 19.81 19.81 18.85 19.06 265,175
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?