|
Closing price on 2/1/2012
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
101,600 |
| Split-adjusted Price |
4.46 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2012
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.31
|
4.46
|
101,600
|
|
|
1/31/2012
|
+0.20 / +2.41%
|
8.40
|
8.80
|
8.40
|
8.50
|
8.61
|
4.51
|
197,800
|
|
|
1/30/2012
|
0.00 / 0.00%
|
8.00
|
8.50
|
7.90
|
8.30
|
8.29
|
4.41
|
75,500
|
|
|
1/20/2012
|
-0.50 / -5.68%
|
8.60
|
8.70
|
8.10
|
8.30
|
8.33
|
4.41
|
298,800
|
|
|
1/19/2012
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.68
|
4.67
|
207,100
|
|
|
1/18/2012
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.27
|
4.41
|
45,400
|
|
|
1/17/2012
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.32
|
4.35
|
71,400
|
|
|
1/16/2012
|
+0.30 / +3.66%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.48
|
4.51
|
158,100
|
|
|
1/13/2012
|
+0.30 / +3.80%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.07
|
4.35
|
63,200
|
|
|
1/12/2012
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.91
|
4.19
|
67,500
|
|
|
1/11/2012
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.12
|
4.30
|
102,000
|
|
|
1/10/2012
|
+0.20 / +2.50%
|
8.10
|
8.40
|
8.00
|
8.20
|
8.17
|
4.35
|
90,400
|
|
|
1/9/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.93
|
4.25
|
54,300
|
|
|
1/6/2012
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.95
|
4.25
|
83,700
|
|
|
1/5/2012
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
4.25
|
67,400
|
|
|
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
|
|
|