|
Closing price on 5/25/2015
|
|
| Open |
6.80 |
| High |
7.40 |
| Low |
6.80 |
| Volume |
88,000 |
| Split-adjusted Price |
4.21 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2015
|
+0.20 / +2.86%
|
6.80
|
7.40
|
6.80
|
7.20
|
7.03
|
4.21
|
88,000
|
|
|
5/22/2015
|
+0.10 / +1.45%
|
6.80
|
7.10
|
6.60
|
7.00
|
6.84
|
4.09
|
110,458
|
|
|
5/21/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
4.03
|
35,500
|
|
|
5/20/2015
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.78
|
4.09
|
128,600
|
|
|
5/19/2015
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.40
|
6.60
|
6.52
|
3.86
|
184,600
|
|
|
5/18/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.64
|
3.86
|
185,300
|
|
|
5/15/2015
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.78
|
3.92
|
42,400
|
|
|
5/14/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.83
|
4.03
|
52,800
|
|
|
5/13/2015
|
-0.10 / -1.43%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.99
|
4.03
|
115,400
|
|
|
5/12/2015
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.86
|
4.09
|
132,500
|
|
|
5/11/2015
|
-0.20 / -2.82%
|
7.10
|
7.20
|
6.90
|
6.90
|
7.06
|
4.03
|
58,680
|
|
|
5/8/2015
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.18
|
4.15
|
102,900
|
|
|
5/7/2015
|
+0.20 / +2.86%
|
6.80
|
7.30
|
6.80
|
7.20
|
7.13
|
4.21
|
274,700
|
|
|
5/6/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.70
|
7.00
|
6.91
|
4.09
|
121,400
|
|
|
5/5/2015
|
+0.40 / +6.06%
|
6.80
|
7.10
|
6.50
|
7.00
|
6.81
|
4.09
|
140,900
|
|
|
5/4/2015
|
-0.70 / -9.59%
|
7.30
|
7.40
|
6.60
|
6.60
|
7.23
|
3.86
|
266,201
|
|
|
4/27/2015
|
-0.40 / -5.19%
|
7.70
|
7.90
|
7.30
|
7.30
|
7.72
|
4.27
|
287,200
|
|
|
4/24/2015
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.88
|
4.50
|
237,200
|
|
|
4/23/2015
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.09
|
4.68
|
104,700
|
|
|
4/22/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.20
|
4.73
|
205,200
|
|
|
4/21/2015
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.24
|
4.79
|
329,200
|
|
|
4/20/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
4.85
|
47,300
|
|
|
4/17/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.40
|
4.85
|
142,530
|
|
|
4/16/2015
|
+0.20 / +2.44%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.42
|
4.91
|
114,100
|
|
|
4/15/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.30
|
4.79
|
36,400
|
|
|
4/14/2015
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.38
|
4.85
|
240,900
|
|
|
4/13/2015
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.56
|
4.97
|
101,400
|
|
|
4/10/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.59
|
5.03
|
108,100
|
|
|
4/9/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.52
|
5.03
|
116,400
|
|
|
4/8/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.46
|
4.97
|
57,300
|
|
|