|
Closing price on 1/4/2012
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
7.90 |
| Volume |
73,900 |
| Split-adjusted Price |
4.25 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2012
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.06
|
4.25
|
73,900
|
|
|
1/3/2012
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.27
|
4.35
|
85,200
|
|
|
12/30/2011
|
+0.30 / +3.75%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.23
|
4.41
|
133,600
|
|
|
12/29/2011
|
-0.10 / -1.23%
|
8.00
|
8.20
|
7.80
|
8.00
|
7.87
|
4.25
|
68,200
|
|
|
12/28/2011
|
+0.50 / +6.58%
|
7.60
|
8.20
|
7.60
|
8.10
|
8.01
|
4.30
|
203,600
|
|
|
12/27/2011
|
-0.40 / -5.00%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.66
|
4.03
|
229,100
|
|
|
12/26/2011
|
-0.60 / -6.98%
|
8.00
|
8.40
|
8.00
|
8.00
|
8.06
|
4.25
|
194,900
|
|
|
12/23/2011
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.50
|
4.56
|
170,000
|
|
|
12/22/2011
|
-0.50 / -5.43%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.84
|
4.62
|
123,600
|
|
|
12/21/2011
|
+0.30 / +3.37%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.15
|
4.88
|
181,000
|
|
|
12/20/2011
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.97
|
4.72
|
262,400
|
|
|
12/19/2011
|
-0.40 / -4.12%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.38
|
4.94
|
102,000
|
|
|
12/16/2011
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.58
|
5.15
|
125,500
|
|
|
12/15/2011
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.39
|
4.99
|
457,100
|
|
|
12/14/2011
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.73
|
5.10
|
274,500
|
|
|
12/13/2011
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.89
|
5.25
|
184,000
|
|
|
12/12/2011
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
5.25
|
339,800
|
|
|
12/9/2011
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.95
|
5.25
|
331,600
|
|
|
12/8/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.18
|
5.41
|
158,600
|
|
|
12/7/2011
|
-0.20 / -1.92%
|
10.40
|
10.60
|
10.10
|
10.20
|
10.29
|
5.41
|
142,600
|
|
|
12/6/2011
|
-0.50 / -4.59%
|
10.90
|
11.00
|
10.40
|
10.40
|
10.67
|
5.52
|
195,000
|
|
|
12/5/2011
|
+0.60 / +5.83%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.83
|
5.79
|
397,000
|
|
|
12/2/2011
|
+0.20 / +1.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.21
|
5.47
|
89,500
|
|
|
12/1/2011
|
+0.20 / +2.02%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.08
|
5.36
|
108,600
|
|
|
11/30/2011
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.94
|
5.25
|
99,900
|
|
|
11/29/2011
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.17
|
5.36
|
123,700
|
|
|
11/28/2011
|
+0.30 / +3.00%
|
9.40
|
10.50
|
9.40
|
10.30
|
10.42
|
5.47
|
358,800
|
|
|
11/25/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.94
|
5.31
|
78,000
|
|
|
11/24/2011
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.11
|
5.31
|
71,100
|
|
|
11/23/2011
|
+0.10 / +0.98%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.32
|
5.47
|
221,000
|
|
|