|
Closing price on 12/5/2013
|
|
| Open |
6.90 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
136,442 |
| Split-adjusted Price |
3.66 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2013
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.94
|
3.66
|
136,442
|
|
|
12/4/2013
|
+0.60 / +9.52%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.87
|
3.66
|
973,720
|
|
|
12/3/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.33
|
3.34
|
100,700
|
|
|
12/2/2013
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.36
|
3.40
|
19,800
|
|
|
11/29/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.29
|
3.34
|
161,000
|
|
|
11/28/2013
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
3.34
|
47,200
|
|
|
11/27/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.39
|
3.40
|
98,320
|
|
|
11/26/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.35
|
3.40
|
65,700
|
|
|
11/25/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
3.34
|
69,260
|
|
|
11/22/2013
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
3.34
|
137,584
|
|
|
11/21/2013
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.61
|
3.45
|
343,934
|
|
|
11/20/2013
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.53
|
3.50
|
86,600
|
|
|
11/19/2013
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
3.45
|
84,750
|
|
|
11/18/2013
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.56
|
3.56
|
247,400
|
|
|
11/15/2013
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
3.45
|
73,320
|
|
|
11/14/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.44
|
3.40
|
139,100
|
|
|
11/13/2013
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.46
|
3.40
|
198,900
|
|
|
11/12/2013
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.51
|
3.45
|
296,802
|
|
|
11/11/2013
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.30
|
6.60
|
6.53
|
3.50
|
466,026
|
|
|
11/8/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
3.66
|
262,000
|
|
|
11/7/2013
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.74
|
3.61
|
223,610
|
|
|
11/6/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.65
|
3.56
|
190,600
|
|
|
11/5/2013
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.72
|
3.56
|
235,776
|
|
|
11/4/2013
|
+0.50 / +7.94%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.70
|
3.61
|
258,946
|
|
|
11/1/2013
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.27
|
3.34
|
254,598
|
|
|
10/31/2013
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.18
|
3.29
|
256,500
|
|
|
10/30/2013
|
+0.30 / +5.17%
|
5.90
|
6.30
|
5.90
|
6.10
|
6.12
|
3.24
|
361,928
|
|
|
10/29/2013
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.73
|
3.08
|
107,600
|
|
|
10/28/2013
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.57
|
2.92
|
263,500
|
|
|
10/25/2013
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.62
|
2.97
|
136,400
|
|
|