|
Closing price on 4/3/2014
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
225,060 |
| Split-adjusted Price |
6.19 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2014
|
+0.30 / +2.91%
|
10.50
|
10.70
|
10.30
|
10.60
|
10.50
|
6.19
|
225,060
|
|
|
4/2/2014
|
-0.20 / -1.90%
|
10.40
|
10.50
|
9.90
|
10.30
|
10.17
|
6.02
|
301,900
|
|
|
4/1/2014
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.00
|
10.50
|
10.48
|
6.14
|
534,506
|
|
|
3/31/2014
|
-0.20 / -1.79%
|
11.40
|
11.50
|
10.90
|
11.00
|
11.14
|
6.43
|
342,231
|
|
|
3/28/2014
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.10
|
11.20
|
11.28
|
6.55
|
369,460
|
|
|
3/27/2014
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.70
|
11.20
|
10.95
|
6.55
|
267,221
|
|
|
3/26/2014
|
+0.20 / +1.85%
|
11.00
|
11.50
|
10.60
|
11.00
|
11.03
|
6.43
|
1,011,092
|
|
|
3/25/2014
|
-0.20 / -1.82%
|
11.50
|
11.90
|
10.80
|
10.80
|
11.49
|
6.31
|
795,390
|
|
|
3/24/2014
|
+1.00 / +10.00%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.86
|
6.43
|
682,422
|
|
|
3/21/2014
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.06
|
5.84
|
637,905
|
|
|
3/20/2014
|
-0.40 / -3.85%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.19
|
5.84
|
398,660
|
|
|
3/19/2014
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.18
|
6.08
|
484,846
|
|
|
3/18/2014
|
-0.70 / -6.42%
|
10.60
|
10.60
|
10.00
|
10.20
|
10.14
|
5.96
|
448,194
|
|
|
3/17/2014
|
+0.30 / +2.83%
|
10.60
|
11.20
|
10.60
|
10.90
|
10.85
|
5.79
|
414,504
|
|
|
3/14/2014
|
-0.20 / -1.85%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.71
|
5.63
|
465,372
|
|
|
3/13/2014
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.20
|
10.80
|
10.50
|
5.73
|
454,568
|
|
|
3/12/2014
|
-0.20 / -1.87%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.49
|
5.57
|
618,502
|
|
|
3/11/2014
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.30
|
10.70
|
10.60
|
5.68
|
585,214
|
|
|
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
|
|
|