|
Closing price on 1/27/2015
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
102,878 |
| Split-adjusted Price |
4.79 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2015
|
-0.20 / -2.38%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.27
|
4.79
|
102,878
|
|
|
1/26/2015
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.50
|
4.91
|
64,042
|
|
|
1/23/2015
|
+0.40 / +4.94%
|
8.10
|
8.70
|
8.10
|
8.50
|
8.44
|
4.97
|
385,038
|
|
|
1/22/2015
|
+0.20 / +2.53%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.01
|
4.73
|
129,300
|
|
|
1/21/2015
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.99
|
4.62
|
40,700
|
|
|
1/20/2015
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.89
|
4.68
|
65,320
|
|
|
1/19/2015
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.94
|
4.62
|
92,840
|
|
|
1/16/2015
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.07
|
4.73
|
53,440
|
|
|
1/15/2015
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
4.79
|
25,100
|
|
|
1/14/2015
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.99
|
4.73
|
96,060
|
|
|
1/13/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.99
|
4.68
|
95,614
|
|
|
1/12/2015
|
-0.20 / -2.44%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.04
|
4.68
|
58,700
|
|
|
1/9/2015
|
+0.20 / +2.50%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.15
|
4.79
|
63,841
|
|
|
1/8/2015
|
-0.20 / -2.44%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.03
|
4.68
|
47,740
|
|
|
1/7/2015
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.16
|
4.79
|
59,726
|
|
|
1/6/2015
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.10
|
4.85
|
82,700
|
|
|
1/5/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.23
|
4.79
|
60,200
|
|
|
12/31/2014
|
+0.50 / +6.49%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.07
|
4.79
|
41,400
|
|
|
12/30/2014
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.66
|
4.50
|
61,560
|
|
|
12/29/2014
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.85
|
4.50
|
81,600
|
|
|
12/26/2014
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.88
|
4.62
|
96,870
|
|
|
12/25/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.68
|
78,660
|
|
|
12/24/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.04
|
4.68
|
99,440
|
|
|
12/23/2014
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.05
|
4.68
|
110,500
|
|
|
12/22/2014
|
+0.10 / +1.25%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.11
|
4.73
|
149,300
|
|
|
12/19/2014
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.11
|
4.68
|
172,900
|
|
|
12/18/2014
|
+0.20 / +2.50%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.16
|
4.79
|
93,510
|
|
|
12/17/2014
|
-0.30 / -3.61%
|
8.40
|
8.40
|
7.80
|
8.00
|
8.10
|
4.68
|
317,000
|
|
|
12/16/2014
|
-0.30 / -3.49%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.31
|
4.85
|
191,116
|
|
|
12/15/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.47
|
5.03
|
85,082
|
|
|