|
Closing price on 2/18/2014
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
514,177 |
| Split-adjusted Price |
4.14 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2014
|
+0.20 / +2.63%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.73
|
4.14
|
514,177
|
|
|
2/17/2014
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.44
|
4.03
|
486,400
|
|
|
2/14/2014
|
+0.10 / +1.39%
|
7.10
|
7.50
|
7.10
|
7.30
|
7.36
|
3.87
|
413,300
|
|
|
2/13/2014
|
+0.10 / +1.41%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.14
|
3.82
|
295,500
|
|
|
2/12/2014
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.10
|
3.77
|
195,400
|
|
|
2/11/2014
|
+0.40 / +5.97%
|
6.80
|
7.30
|
6.80
|
7.10
|
7.13
|
3.77
|
763,700
|
|
|
2/10/2014
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
3.56
|
47,500
|
|
|
2/7/2014
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.57
|
3.50
|
66,980
|
|
|
2/6/2014
|
+0.30 / +4.69%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.62
|
3.56
|
67,100
|
|
|
1/27/2014
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.28
|
3.40
|
63,900
|
|
|
1/24/2014
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.21
|
3.34
|
26,000
|
|
|
1/23/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.18
|
3.29
|
55,711
|
|
|
1/22/2014
|
-0.10 / -1.59%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.32
|
3.29
|
109,200
|
|
|
1/21/2014
|
+0.10 / +1.61%
|
6.40
|
6.50
|
6.00
|
6.30
|
6.31
|
3.34
|
91,100
|
|
|
1/20/2014
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.33
|
3.29
|
63,100
|
|
|
1/17/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.42
|
3.40
|
55,100
|
|
|
1/16/2014
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.36
|
3.40
|
141,140
|
|
|
1/15/2014
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.42
|
3.40
|
49,233
|
|
|
1/14/2014
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
3.34
|
131,700
|
|
|
1/13/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
3.45
|
39,849
|
|
|
1/10/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
3.45
|
54,590
|
|
|
1/9/2014
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.61
|
3.50
|
113,520
|
|
|
1/8/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
3.50
|
58,028
|
|
|
1/7/2014
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.51
|
3.45
|
21,190
|
|
|
1/6/2014
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.59
|
3.50
|
18,600
|
|
|
1/3/2014
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.54
|
3.40
|
98,119
|
|
|
1/2/2014
|
+0.30 / +4.76%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.50
|
3.50
|
222,163
|
|
|
12/31/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.33
|
3.34
|
162,968
|
|
|
12/30/2013
|
-0.20 / -3.08%
|
6.50
|
6.70
|
6.20
|
6.30
|
6.45
|
3.34
|
276,412
|
|
|
12/27/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.57
|
3.45
|
32,200
|
|
|