ICGE

ICG Group, Inc. Historical Stock Prices

$16.48
*  
0.28
1.67%
Get ICGE Alerts
*Delayed - data as of Jul. 29, 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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.72  17.125  16.46  16.48 289,446
07/28/2014 17.38 17.38 16.72 16.76 261,524
07/25/2014 17.58 17.73 17.31 17.38 150,122
07/24/2014 18.09 18.1 17.5945 17.79 112,021
07/23/2014 17.98 18.02 17.76 18 87,925
07/22/2014 18.11 18.25 17.89 17.98 73,015
07/21/2014 17.93 18.08 17.77 18.02 77,072
07/18/2014 17.8 18.23 17.8 18.06 119,756
07/17/2014 17.96 18.27 17.77 17.88 134,251
07/16/2014 18.32 18.33 18.01 18.09 268,045
07/15/2014 19.23 19.49 18.15 18.22 204,148
07/14/2014 19.64 19.77 19.43 19.44 68,559
07/11/2014 19.31 19.51 19.12 19.37 87,068
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
04/09/2014 19.57 19.88 19.5 19.85 103,465
04/08/2014 19.56 19.94 19.2 19.58 165,138
04/07/2014 20.08 20.23 19.38 19.53 164,285
04/04/2014 21.18 21.18 19.95 20.09 267,386
04/03/2014 21.22 21.33 20.86 21.01 204,143
04/02/2014 21.03 21.24 20.7944 21.15 165,178
04/01/2014 20.44 21.14 20.38 21.04 193,597
03/31/2014 19.87 20.7 19.87 20.42 162,507
03/28/2014 20.08 20.38 19.71 19.77 338,600
03/27/2014 20.21 20.59 19.91 20.11 135,080
03/26/2014 21.33 21.33 20.27 20.28 136,186
03/25/2014 21.38 21.83 21.14 21.18 324,746
03/24/2014 21.62 21.64 21 21.31 170,126
03/21/2014 21.86 21.86 21.44 21.64 265,163
03/20/2014 21.35 21.82 21.2 21.75 159,690
03/19/2014 21.28 21.53 21.06 21.45 212,270
03/18/2014 21.04 21.465 21.02 21.31 136,232
03/17/2014 21.3 21.4899 20.96 20.98 132,982
03/14/2014 20.65 21.3 20.2 21.19 382,040
03/13/2014 20.78 20.83 20.45 20.74 132,314
03/12/2014 20.66 20.94 20.04 20.77 250,556
03/11/2014 20.59 20.59 19.96 20.03 76,627
03/10/2014 20.64 20.77 20.2101 20.52 133,467
03/07/2014 20.95 20.95 20.56 20.71 108,326
03/06/2014 20.89 20.9299 20.62 20.85 120,544
03/05/2014 20.01 20.9 20.01 20.86 188,541
03/04/2014 20.34 20.915 20.08 20.71 574,682
03/03/2014 20.17 20.3 19.86 20.05 173,234
02/28/2014 20.78 20.96 20.3 20.33 186,067
02/27/2014 20.68 20.85 20.5 20.72 205,220
02/26/2014 20.36 20.94 20.17 20.75 188,489
02/25/2014 20.75 20.89 20.36 20.41 79,649
02/24/2014 20.45 20.96 20.34 20.72 214,163
02/21/2014 20.57 20.57 20.24 20.49 304,279
02/20/2014 20.4 20.94 19.51 20.41 521,402
02/19/2014 20.59 20.8 20.05 20.1 437,044
02/18/2014 20.72 20.72 20.52 20.68 178,036
02/14/2014 20.49 20.72 20.36 20.59 121,349
02/13/2014 20.06 20.71 19.99 20.46 143,348
02/12/2014 20.02 20.4 20.02 20.15 156,405
02/11/2014 20.16 20.24 19.66 20.03 314,924
02/10/2014 19.66 20.1 19.34 20.04 212,238
02/07/2014 19.05 19.75 18.75 19.68 167,402
02/06/2014 18.896 19.2 18.57 19.05 155,722
02/05/2014 18.9 19.412 18.411 18.66 202,752
02/04/2014 18.41 19.105 18.338 19.06 164,178
02/03/2014 19 19.1 18.08 18.37 192,848
01/31/2014 19.26 19.44 18.92 18.99 242,980
01/30/2014 19.74 19.75 19.4201 19.49 241,003
01/29/2014 19.3 19.75 19.24 19.54 297,049
01/28/2014 18.93 19.54 18.6 19.5 583,146
01/27/2014 18.24 18.99 18.125 18.85 449,265
01/24/2014 18.08 18.375 17.95 18.25 308,418
01/23/2014 18.26 18.416 18 18.24 143,807
01/22/2014 18.24 18.45 18.13 18.34 199,199
01/21/2014 18.33 18.45 17.921 18.25 174,922
01/17/2014 18.45 18.49 18.1 18.27 155,573
01/16/2014 17.85 18.5 17.85 18.42 250,780
01/15/2014 17.73 18 17.611 17.85 109,580
01/14/2014 17.46 17.76 17.03 17.63 112,830
01/13/2014 17.57 17.76 17.12 17.4 170,557
01/10/2014 18 18.087 17.55 17.68 129,504
01/09/2014 18.34 18.34 17.955 18.01 163,083
01/08/2014 17.69 18.24 17.6201 18.22 232,913
01/07/2014 17.71 18.01 17.61 17.66 125,829
01/06/2014 17.95 18.14 17.53 17.6 202,755
01/03/2014 18.4 18.58 17.83 17.92 126,748
01/02/2014 18.49 18.67 18.14 18.39 143,484
12/31/2013 17.91 18.68 17.89 18.63 262,192
12/30/2013 17.81 18.04 17.64 17.84 104,351
12/27/2013 18.18 18.18 17.7801 17.85 94,001
12/26/2013 18.27 18.27 18.027 18.1 95,857
12/24/2013 18.33 18.38 18.18 18.2 56,733
12/23/2013 18.53 18.53 18.28 18.35 67,714
12/20/2013 18.15 18.81 17.95 18.52 395,859
12/19/2013 17.83 18.29 17.77 18.07 327,473
12/18/2013 17.76 17.85 17.28 17.83 100,665
12/17/2013 17.76 17.82 17.58 17.69 80,979
12/16/2013 17.97 18 17.66 17.755 120,730
12/13/2013 17.65 18.19 17.64 17.83 168,084
12/12/2013 17.67 17.79 17.58 17.66 171,038
12/11/2013 17.65 17.71 17.48 17.7 225,951
12/10/2013 18.03 18.095 17.58 17.64 323,258
12/09/2013 17.79 18.28 17.79 18.06 855,595
12/06/2013 17.28 18.01 17.23 17.72 559,481
12/05/2013 16.76 17.34 16.604 17.18 378,260
12/04/2013 16.67 16.89 16.54 16.81 186,270
12/03/2013 16.6 16.78 16.54 16.71 120,421
12/02/2013 17.14 17.17 16.6 16.67 89,451
11/29/2013 17.01 17.3452 16.97 17.19 88,394
11/27/2013 16.97 16.97 16.65 16.9 166,266
11/26/2013 16.95 17.035 16.782 16.91 102,800
11/25/2013 16.97 17.05 16.85 16.96 88,762
11/22/2013 17.14 17.17 16.95 16.97 108,413
11/21/2013 17.04 17.24 17.01 17.08 151,778
11/20/2013 17.13 17.14 16.87 16.99 246,462
11/19/2013 16.95 17.18 16.635 17.04 171,822
11/18/2013 16.83 17.1 16.67 16.93 255,873
11/15/2013 16.61 16.8 16.41 16.76 133,698
11/14/2013 16.75 16.836 16.49 16.64 175,315
11/13/2013 16.38 16.82 15.95 16.652 218,693
11/12/2013 16.04 16.58 16.005 16.54 295,617
11/11/2013 16.14 16.1999 15.9 16.1 123,537
11/08/2013 15.95 16.23 15.87 16.19 242,569
11/07/2013 16.18 16.18 15.69 15.96 285,077
11/06/2013 16.12 16.24 16.06 16.14 159,582
11/05/2013 16.02 16.2025 15.77 15.99 370,370
11/04/2013 16.53 16.53 15.91 16.109 453,259
11/01/2013 16.08 16.65 16 16.53 344,483
10/31/2013 15.88 16.45 15.7 16.31 271,527
10/30/2013 16.36 16.53 16.03 16.13 195,659
10/29/2013 16.82 16.82 16.4 16.4 147,656
10/28/2013 16.68 16.77 16.56 16.74 72,670
10/25/2013 17.14 17.18 16.52 16.63 140,768
10/24/2013 17.13 17.25 16.96 17.04 164,842
10/23/2013 16.96 17.18 16.88 17.11 105,464
10/22/2013 17.05 17.19 16.86 17 106,739
10/21/2013 17.08 17.12 16.9 17.01 192,258
10/18/2013 17.18 17.276 16.94 17.11 313,080
10/17/2013 16.85 17.25 16.8 17 393,633
10/16/2013 16.66 17.1 16.44 16.88 646,009
10/15/2013 16.36 16.65 16.26 16.49 220,853
10/14/2013 16.26 16.47 16.16 16.46 116,046
10/11/2013 15.96 16.45 15.85 16.32 298,917
10/10/2013 15.8 16.035 15.8 15.95 233,904
10/09/2013 15.47 15.69 15.265 15.61 169,532
10/08/2013 15.82 15.87 15.4475 15.45 127,420
10/07/2013 15.99 16.03 15.63 15.84 545,036
10/04/2013 15.27 16.23 15.21 16.05 786,854
10/03/2013 16.05 17 15.26 15.3 1,848,074
10/02/2013 14.2 14.2 13.87 14.02 95,617
10/01/2013 14.17 14.32 14.01 14.32 109,837
09/30/2013 13.97 14.26 13.97 14.19 119,038
09/27/2013 14.31 14.37 14.05 14.1 46,924
09/26/2013 14.42 14.46 14.2 14.43 44,204
09/25/2013 14.33 14.715 14.216 14.35 45,116
09/24/2013 14.52 14.7 14.23 14.35 83,421
09/23/2013 14.65 14.67 14.47 14.545 123,453
09/20/2013 14.48 15 14.45 14.68 181,230
09/19/2013 14.62 14.62 14.35 14.47 71,531
09/18/2013 14.41 14.66 14.21 14.6 116,652
09/17/2013 14.46 14.54 14.32 14.4 116,038
09/16/2013 14.97 14.97 14.45 14.48 103,868
09/13/2013 14.4 14.8996 14.34 14.79 159,030
09/12/2013 14.25 14.4 14.12 14.33 112,366
09/11/2013 14 14.35 14 14.3 138,810
09/10/2013 13.76 14.11 13.7 14 156,634
09/09/2013 13.11 13.81 13.08 13.72 117,037
09/06/2013 13.1 13.13 12.81 13.09 102,224
09/05/2013 12.99 13.09 12.9071 13.06 52,828
09/04/2013 12.9 13.095 12.84 13 100,785
09/03/2013 12.69 12.92 12.52 12.91 96,332
08/30/2013 12.75 12.77 12.36 12.52 156,111
08/29/2013 12.53 12.82 12.53 12.8 75,023
08/28/2013 12.43 12.7 12.43 12.56 92,414
08/27/2013 12.65 12.77 12.15 12.45 99,564
08/26/2013 12.89 12.94 12.71 12.79 96,906
08/23/2013 12.74 12.91 12.72 12.9 45,099
08/22/2013 12.59 12.74 12.59 12.74 56,018
08/21/2013 12.5 12.65 12.45 12.53 80,780
08/20/2013 12.24 12.56 12.22 12.56 105,575
08/19/2013 12.28 12.35 12.09 12.26 169,740
08/16/2013 12.25 12.34 12.2 12.34 154,477
08/15/2013 12.37 12.44 12.26 12.35 150,635
08/14/2013 12.46 12.66 12.43 12.58 36,936
08/13/2013 12.53 12.53 12.325 12.46 66,080
08/12/2013 12.41 12.54 12.4 12.49 51,681
08/09/2013 12.35 12.52 12.31 12.51 133,793
08/08/2013 12.12 12.5 11.83 12.45 141,862
08/07/2013 12.03 12.13 11.95 12.01 187,920
08/06/2013 12.2 12.23 12.02 12.08 30,483
08/05/2013 12.15 12.34 12.1499 12.26 52,696
08/02/2013 12.16 12.21 12.06 12.19 58,646
08/01/2013 12.22 12.33 12.195 12.27 65,711
07/31/2013 12.11 12.33 12 12.13 69,804
07/30/2013 12.48 12.48 11.98 12.1 100,513
07/29/2013 12.4 12.499 12.28 12.39 83,018
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?