The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

ICG Group, Inc.

  • ICGE
  • NASDAQ
  • Business Services
  • Latest 16.61
  • Currency US$
  • Change 0.13
  • Percent Change 0.789 %
  • Volume 292,735
  • Wed Jul 30, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 16.61 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 16.74 16.37 16.53 16.61 292,735
Jul 29 17.12 16.46 16.72 16.48 289,446
Jul 28 17.38 16.72 17.38 16.76 262,432
Jul 25 17.73 17.31 17.58 17.38 150,122
Jul 24 18.10 17.59 18.09 17.79 112,121
Jul 23 18.02 17.76 17.98 18.00 87,925
Jul 22 18.25 17.89 18.11 17.98 73,015
Jul 21 18.08 17.77 17.93 18.02 77,072
Jul 18 18.23 17.80 17.80 18.06 119,756
Jul 17 18.27 17.77 17.96 17.88 134,251
Jul 16 18.33 18.01 18.32 18.09 268,045
Jul 15 19.49 18.15 19.23 18.22 204,148
Jul 14 19.77 19.43 19.64 19.44 68,559
Jul 11 19.51 19.12 19.31 19.37 87,068
Jul 10 19.57 19.05 19.14 19.36 86,987
Jul 9 19.80 19.46 19.67 19.68 94,960
Jul 8 20.48 19.60 20.48 19.65 148,888
Jul 7 21.21 20.43 20.88 20.52 117,051
Jul 3 20.98 20.56 20.82 20.97 61,312
Jul 2 21.06 20.74 20.81 20.77 93,115
Jul 1 21.10 20.80 20.94 20.84 182,684
Jun 30 21.12 20.58 20.69 20.88 264,089
Jun 27 20.96 20.46 20.65 20.72 470,224
Jun 26 20.93 20.56 20.85 20.82 98,045
Jun 25 21.00 20.54 20.54 20.86 210,577
Jun 24 20.92 20.46 20.46 20.62 127,988
Jun 23 20.64 20.38 20.58 20.56 84,452
Jun 20 20.80 20.38 20.75 20.54 368,954
Jun 19 20.81 20.22 20.78 20.63 106,746
Jun 18 20.71 20.27 20.53 20.62 135,280
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.