|
Closing price on 3/17/2015
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
341,351 |
| Split-adjusted Price |
5.44 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2015
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.37
|
5.44
|
341,351
|
|
|
3/16/2015
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.15
|
5.44
|
339,300
|
|
|
3/13/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.16
|
5.32
|
162,310
|
|
|
3/12/2015
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.16
|
5.32
|
245,200
|
|
|
3/11/2015
|
+0.30 / +3.37%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.23
|
5.38
|
928,800
|
|
|
3/10/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.88
|
5.20
|
338,858
|
|
|
3/9/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.79
|
5.20
|
279,500
|
|
|
3/6/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.81
|
5.20
|
181,550
|
|
|
3/5/2015
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.89
|
5.14
|
248,300
|
|
|
3/4/2015
|
+0.60 / +7.14%
|
8.30
|
9.10
|
8.30
|
9.00
|
8.94
|
5.26
|
991,400
|
|
|
3/3/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.36
|
4.91
|
116,100
|
|
|
3/2/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
4.85
|
41,400
|
|
|
2/27/2015
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.26
|
4.85
|
89,700
|
|
|
2/26/2015
|
-0.20 / -2.38%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.14
|
4.79
|
56,200
|
|
|
2/25/2015
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.17
|
4.91
|
62,405
|
|
|
2/24/2015
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.31
|
4.79
|
26,049
|
|
|
2/13/2015
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.14
|
4.85
|
38,700
|
|
|
2/12/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
4.79
|
48,910
|
|
|
2/11/2015
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
4.79
|
16,925
|
|
|
2/10/2015
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
4.73
|
93,600
|
|
|
2/9/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.99
|
4.68
|
20,500
|
|
|
2/6/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
4.68
|
39,410
|
|
|
2/5/2015
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
4.68
|
70,000
|
|
|
2/4/2015
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.94
|
4.62
|
192,780
|
|
|
2/3/2015
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.02
|
4.68
|
87,036
|
|
|
2/2/2015
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.01
|
4.73
|
36,300
|
|
|
1/30/2015
|
-0.20 / -2.44%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.11
|
4.68
|
60,300
|
|
|
1/29/2015
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.13
|
4.79
|
59,900
|
|
|
1/28/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.18
|
4.73
|
67,000
|
|
|
1/27/2015
|
-0.20 / -2.38%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.27
|
4.79
|
102,878
|
|
|