|
Closing price on 10/13/2014
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
355,650 |
| Split-adjusted Price |
5.14 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2014
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.61
|
5.14
|
355,650
|
|
|
10/10/2014
|
-0.20 / -2.27%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.65
|
5.03
|
439,071
|
|
|
10/9/2014
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.81
|
5.14
|
384,328
|
|
|
10/8/2014
|
-0.30 / -3.26%
|
9.10
|
9.10
|
8.70
|
8.90
|
8.89
|
5.20
|
486,620
|
|
|
10/7/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.12
|
5.38
|
452,816
|
|
|
10/6/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.32
|
5.38
|
216,155
|
|
|
10/3/2014
|
+0.30 / +3.37%
|
9.10
|
9.50
|
9.10
|
9.20
|
9.36
|
5.38
|
666,608
|
|
|
10/2/2014
|
+0.50 / +5.95%
|
8.40
|
9.20
|
8.40
|
8.90
|
8.77
|
5.20
|
1,342,940
|
|
|
10/1/2014
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.34
|
4.91
|
176,900
|
|
|
9/30/2014
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.15
|
4.79
|
81,600
|
|
|
9/29/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.15
|
4.73
|
33,440
|
|
|
9/26/2014
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.18
|
4.73
|
123,821
|
|
|
9/25/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.12
|
4.79
|
71,416
|
|
|
9/24/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.12
|
4.79
|
141,002
|
|
|
9/23/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.11
|
4.79
|
185,032
|
|
|
9/22/2014
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.29
|
4.79
|
32,250
|
|
|
9/19/2014
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.27
|
4.91
|
105,860
|
|
|
9/18/2014
|
-0.40 / -4.65%
|
8.30
|
8.60
|
8.20
|
8.20
|
8.36
|
4.79
|
186,110
|
|
|
9/17/2014
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.50
|
5.03
|
105,182
|
|
|
9/16/2014
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.42
|
4.91
|
192,170
|
|
|
9/15/2014
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.76
|
4.97
|
144,442
|
|
|
9/12/2014
|
+0.40 / +4.76%
|
8.40
|
8.90
|
8.30
|
8.80
|
8.75
|
5.14
|
239,174
|
|
|
9/11/2014
|
-0.10 / -1.18%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.43
|
4.91
|
96,929
|
|
|
9/10/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.39
|
4.97
|
139,488
|
|
|
9/9/2014
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.64
|
4.97
|
245,730
|
|
|
9/8/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.91
|
5.20
|
215,110
|
|
|
9/5/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.87
|
5.20
|
79,708
|
|
|
9/4/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.83
|
5.20
|
134,850
|
|
|
9/3/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.00
|
5.20
|
249,905
|
|
|
8/29/2014
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.75
|
5.20
|
220,196
|
|
|