|
Closing price on 12/19/2014
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
172,900 |
| Split-adjusted Price |
4.68 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2014
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.48
|
5.03
|
84,898
|
|
|
12/11/2014
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.55
|
5.03
|
88,600
|
|
|
12/10/2014
|
+0.30 / +3.61%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.45
|
5.03
|
334,856
|
|
|
12/9/2014
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.53
|
4.85
|
463,213
|
|
|
12/8/2014
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.87
|
5.14
|
186,740
|
|
|
12/5/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.92
|
5.26
|
135,908
|
|
|
12/4/2014
|
+0.20 / +2.27%
|
8.80
|
9.30
|
8.80
|
9.00
|
9.11
|
5.26
|
638,828
|
|
|
12/3/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
5.14
|
251,494
|
|
|
12/2/2014
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.70
|
5.14
|
164,930
|
|
|
12/1/2014
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.81
|
5.20
|
108,794
|
|
|
11/28/2014
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.76
|
5.08
|
329,000
|
|
|
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
|
|
|