|
Closing price on 1/20/2014
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
63,100 |
| Split-adjusted Price |
3.29 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2014
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.33
|
3.29
|
63,100
|
|
|
1/17/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.42
|
3.40
|
55,100
|
|
|
1/16/2014
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.36
|
3.40
|
141,140
|
|
|
1/15/2014
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.42
|
3.40
|
49,233
|
|
|
1/14/2014
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
3.34
|
131,700
|
|
|
1/13/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
3.45
|
39,849
|
|
|
1/10/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
3.45
|
54,590
|
|
|
1/9/2014
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.61
|
3.50
|
113,520
|
|
|
1/8/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
3.50
|
58,028
|
|
|
1/7/2014
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.51
|
3.45
|
21,190
|
|
|
1/6/2014
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.59
|
3.50
|
18,600
|
|
|
1/3/2014
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.54
|
3.40
|
98,119
|
|
|
1/2/2014
|
+0.30 / +4.76%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.50
|
3.50
|
222,163
|
|
|
12/31/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.33
|
3.34
|
162,968
|
|
|
12/30/2013
|
-0.20 / -3.08%
|
6.50
|
6.70
|
6.20
|
6.30
|
6.45
|
3.34
|
276,412
|
|
|
12/27/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.57
|
3.45
|
32,200
|
|
|
12/26/2013
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.58
|
3.45
|
44,500
|
|
|
12/25/2013
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.60
|
3.56
|
29,700
|
|
|
12/24/2013
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.72
|
3.50
|
144,400
|
|
|
12/23/2013
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.70
|
3.56
|
108,000
|
|
|
12/20/2013
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
3.61
|
126,614
|
|
|
12/19/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.74
|
3.56
|
100,042
|
|
|
12/18/2013
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.75
|
3.56
|
455,000
|
|
|
12/17/2013
|
+0.20 / +3.03%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.75
|
3.61
|
734,800
|
|
|
12/16/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.47
|
3.50
|
79,000
|
|
|
12/13/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.37
|
3.45
|
162,700
|
|
|
12/12/2013
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.34
|
3.40
|
176,100
|
|
|
12/11/2013
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.28
|
3.29
|
177,200
|
|
|
12/10/2013
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.46
|
3.45
|
50,870
|
|
|
12/9/2013
|
-0.30 / -4.48%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.55
|
3.40
|
173,280
|
|
|