|
Closing price on 11/27/2014
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
172,840 |
| Split-adjusted Price |
5.03 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2014
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.51
|
5.03
|
172,840
|
|
|
11/26/2014
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.61
|
4.97
|
162,536
|
|
|
11/25/2014
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.57
|
5.08
|
96,800
|
|
|
11/24/2014
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.47
|
4.91
|
176,300
|
|
|
11/21/2014
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.67
|
5.03
|
182,900
|
|
|
11/20/2014
|
+0.20 / +2.35%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.71
|
5.08
|
66,320
|
|
|
11/19/2014
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.61
|
4.97
|
84,002
|
|
|
11/18/2014
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.64
|
5.14
|
197,170
|
|
|
11/17/2014
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.72
|
5.08
|
186,296
|
|
|
11/14/2014
|
-0.20 / -2.22%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.86
|
5.14
|
182,700
|
|
|
11/13/2014
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.16
|
5.26
|
387,880
|
|
|
11/12/2014
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.98
|
5.26
|
291,312
|
|
|
11/11/2014
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.05
|
5.20
|
217,550
|
|
|
11/10/2014
|
+0.10 / +1.12%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.22
|
5.26
|
545,238
|
|
|
11/7/2014
|
+0.30 / +3.49%
|
8.60
|
9.20
|
8.60
|
8.90
|
8.84
|
5.20
|
432,000
|
|
|
11/6/2014
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.20
|
8.60
|
8.63
|
5.03
|
188,940
|
|
|
11/5/2014
|
+0.60 / +7.32%
|
8.20
|
9.00
|
8.20
|
8.80
|
8.50
|
5.14
|
284,300
|
|
|
11/4/2014
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.25
|
4.79
|
130,410
|
|
|
11/3/2014
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.31
|
4.91
|
76,600
|
|
|
10/31/2014
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.25
|
4.85
|
107,052
|
|
|
10/30/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.21
|
4.79
|
54,880
|
|
|
10/29/2014
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.13
|
4.79
|
81,700
|
|
|
10/28/2014
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
7.99
|
4.73
|
111,337
|
|
|
10/27/2014
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.07
|
4.68
|
170,000
|
|
|
10/24/2014
|
-0.10 / -1.20%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
4.79
|
139,424
|
|
|
10/23/2014
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.24
|
4.85
|
148,200
|
|
|
10/22/2014
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.42
|
4.91
|
133,462
|
|
|
10/21/2014
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.43
|
4.85
|
77,134
|
|
|
10/20/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
4.97
|
72,670
|
|
|
10/17/2014
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.21
|
4.97
|
190,000
|
|
|