|
Closing price on 3/5/2013
|
|
| Open |
5.80 |
| High |
6.10 |
| Low |
5.70 |
| Volume |
153,200 |
| Split-adjusted Price |
3.08 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2013
|
-0.10 / -1.69%
|
5.80
|
6.10
|
5.70
|
5.80
|
5.85
|
3.08
|
153,200
|
|
|
3/4/2013
|
-0.60 / -9.23%
|
6.40
|
6.50
|
5.90
|
5.90
|
5.99
|
3.13
|
484,300
|
|
|
3/1/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.51
|
3.45
|
83,400
|
|
|
2/28/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.66
|
3.45
|
173,200
|
|
|
2/27/2013
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.10
|
6.50
|
6.33
|
3.45
|
183,500
|
|
|
2/26/2013
|
-0.80 / -11.11%
|
7.00
|
7.10
|
6.40
|
6.40
|
6.52
|
3.40
|
501,824
|
|
|
2/25/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.11
|
3.82
|
288,200
|
|
|
2/22/2013
|
-0.10 / -1.37%
|
7.30
|
7.70
|
6.60
|
7.20
|
7.25
|
3.82
|
370,800
|
|
|
2/21/2013
|
-0.90 / -10.98%
|
8.10
|
8.30
|
7.30
|
7.30
|
7.66
|
3.87
|
506,814
|
|
|
2/20/2013
|
+0.60 / +7.89%
|
7.50
|
8.20
|
7.50
|
8.20
|
7.74
|
4.35
|
681,400
|
|
|
2/19/2013
|
-0.10 / -1.30%
|
7.50
|
7.80
|
7.40
|
7.60
|
7.65
|
4.03
|
845,800
|
|
|
2/18/2013
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.30
|
7.70
|
7.57
|
4.09
|
635,700
|
|
|
2/8/2013
|
+0.40 / +5.63%
|
7.30
|
7.70
|
7.10
|
7.50
|
7.53
|
3.98
|
494,300
|
|
|
2/7/2013
|
+0.70 / +10.94%
|
6.40
|
7.10
|
6.40
|
7.10
|
6.94
|
3.77
|
991,300
|
|
|
2/6/2013
|
+0.30 / +4.92%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.34
|
3.40
|
237,900
|
|
|
2/5/2013
|
-0.10 / -1.61%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.14
|
3.24
|
158,200
|
|
|
2/4/2013
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.30
|
3.29
|
131,400
|
|
|
2/1/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.27
|
3.40
|
137,900
|
|
|
1/31/2013
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.44
|
3.40
|
289,500
|
|
|
1/30/2013
|
+0.10 / +1.59%
|
6.40
|
6.70
|
6.30
|
6.40
|
6.49
|
3.40
|
420,100
|
|
|
1/29/2013
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.31
|
3.34
|
275,800
|
|
|
1/28/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.31
|
3.34
|
657,600
|
|
|
1/25/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.36
|
3.34
|
315,800
|
|
|
1/24/2013
|
+0.30 / +5.00%
|
6.10
|
6.30
|
5.90
|
6.30
|
6.08
|
3.34
|
268,200
|
|
|
1/23/2013
|
-0.10 / -1.64%
|
6.20
|
6.20
|
5.80
|
6.00
|
5.94
|
3.18
|
183,300
|
|
|
1/22/2013
|
-0.20 / -3.17%
|
6.20
|
6.40
|
5.90
|
6.10
|
6.15
|
3.24
|
258,100
|
|
|
1/21/2013
|
-0.10 / -1.56%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.36
|
3.34
|
322,400
|
|
|
1/18/2013
|
-0.30 / -4.48%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.49
|
3.40
|
203,300
|
|
|
1/17/2013
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.50
|
6.70
|
6.70
|
3.56
|
366,500
|
|
|
1/16/2013
|
+0.10 / +1.49%
|
6.80
|
7.10
|
6.80
|
6.80
|
6.92
|
3.61
|
765,300
|
|
|