|
Closing price on 4/1/2015
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.10 |
| Volume |
136,700 |
| Split-adjusted Price |
4.79 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2015
|
-0.30 / -3.53%
|
8.30
|
8.50
|
8.10
|
8.20
|
8.30
|
4.79
|
136,700
|
|
|
3/31/2015
|
-0.20 / -2.30%
|
8.80
|
8.90
|
8.40
|
8.50
|
8.51
|
4.97
|
101,017
|
|
|
3/30/2015
|
-0.20 / -2.25%
|
9.10
|
9.10
|
8.60
|
8.70
|
8.72
|
5.08
|
143,600
|
|
|
3/27/2015
|
-0.30 / -3.26%
|
9.20
|
9.30
|
8.90
|
8.90
|
9.01
|
5.20
|
114,910
|
|
|
3/26/2015
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.90
|
9.20
|
8.99
|
5.38
|
152,300
|
|
|
3/25/2015
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.91
|
5.20
|
132,200
|
|
|
3/24/2015
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.80
|
9.00
|
8.87
|
5.26
|
197,920
|
|
|
3/23/2015
|
-0.60 / -6.25%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.22
|
5.26
|
362,903
|
|
|
3/20/2015
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.40
|
5.61
|
229,800
|
|
|
3/19/2015
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.48
|
5.49
|
320,867
|
|
|
3/18/2015
|
+0.30 / +3.23%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.59
|
5.61
|
613,800
|
|
|
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
|
|
|