|
Closing price on 3/10/2014
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.00 |
| Volume |
942,966 |
| Split-adjusted Price |
5.73 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2014
|
+0.90 / +9.09%
|
10.70
|
10.80
|
10.00
|
10.80
|
10.58
|
5.73
|
942,966
|
|
|
3/7/2014
|
+0.90 / +10.00%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.75
|
5.25
|
1,165,110
|
|
|
3/6/2014
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
4.78
|
480,540
|
|
|
3/5/2014
|
+0.70 / +8.33%
|
8.70
|
9.10
|
8.60
|
9.10
|
8.89
|
4.83
|
630,500
|
|
|
3/4/2014
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.20
|
4.46
|
369,310
|
|
|
3/3/2014
|
-0.40 / -4.65%
|
8.70
|
8.70
|
8.10
|
8.20
|
8.33
|
4.35
|
554,610
|
|
|
2/28/2014
|
-0.30 / -3.37%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.54
|
4.56
|
639,240
|
|
|
2/27/2014
|
-0.30 / -3.26%
|
9.30
|
9.30
|
8.70
|
8.90
|
8.99
|
4.72
|
408,492
|
|
|
2/26/2014
|
+0.60 / +6.98%
|
8.80
|
9.20
|
8.70
|
9.20
|
8.96
|
4.88
|
456,020
|
|
|
2/25/2014
|
+0.70 / +8.86%
|
8.00
|
8.60
|
7.90
|
8.60
|
8.33
|
4.56
|
1,173,290
|
|
|
2/24/2014
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.72
|
4.19
|
317,000
|
|
|
2/21/2014
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.49
|
4.03
|
218,800
|
|
|
2/20/2014
|
-0.70 / -8.64%
|
8.20
|
8.20
|
7.30
|
7.40
|
7.71
|
3.93
|
683,578
|
|
|
2/19/2014
|
+0.30 / +3.85%
|
7.80
|
8.20
|
7.80
|
8.10
|
8.06
|
4.30
|
662,172
|
|
|
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
|
|
|