|
Closing price on 5/29/2014
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.80 |
| Volume |
67,500 |
| Split-adjusted Price |
4.68 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2014
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.80
|
8.00
|
8.04
|
4.68
|
67,500
|
|
|
5/28/2014
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.00
|
8.20
|
8.13
|
4.79
|
60,514
|
|
|
5/27/2014
|
+0.30 / +3.80%
|
8.10
|
8.40
|
7.80
|
8.20
|
8.12
|
4.79
|
325,364
|
|
|
5/26/2014
|
+0.30 / +3.95%
|
8.00
|
8.00
|
7.30
|
7.90
|
7.59
|
4.62
|
66,364
|
|
|
5/23/2014
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.56
|
4.44
|
105,300
|
|
|
5/22/2014
|
-0.50 / -6.25%
|
8.00
|
8.00
|
7.40
|
7.50
|
7.72
|
4.38
|
214,910
|
|
|
5/21/2014
|
+0.40 / +5.26%
|
7.70
|
8.00
|
7.60
|
8.00
|
7.83
|
4.68
|
217,510
|
|
|
5/20/2014
|
0.00 / 0.00%
|
7.30
|
7.70
|
7.30
|
7.60
|
7.53
|
4.44
|
139,810
|
|
|
5/19/2014
|
+0.40 / +5.56%
|
7.30
|
7.60
|
6.80
|
7.60
|
7.26
|
4.44
|
170,200
|
|
|
5/16/2014
|
+0.50 / +7.46%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.99
|
4.21
|
343,700
|
|
|
5/15/2014
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.30
|
6.70
|
6.73
|
3.92
|
214,500
|
|
|
5/14/2014
|
+0.60 / +9.84%
|
6.20
|
6.70
|
6.00
|
6.70
|
6.40
|
3.92
|
207,000
|
|
|
5/13/2014
|
-0.60 / -8.96%
|
6.50
|
6.70
|
6.10
|
6.10
|
6.37
|
3.56
|
210,952
|
|
|
5/12/2014
|
-0.70 / -9.46%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.81
|
3.92
|
316,000
|
|
|
5/9/2014
|
+0.30 / +4.23%
|
7.30
|
7.40
|
6.90
|
7.40
|
7.22
|
4.32
|
374,954
|
|
|
5/8/2014
|
-0.70 / -8.97%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.15
|
4.15
|
300,980
|
|
|
5/7/2014
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.83
|
4.56
|
95,000
|
|
|
5/6/2014
|
+0.20 / +2.60%
|
7.60
|
7.90
|
7.20
|
7.90
|
7.45
|
4.62
|
226,200
|
|
|
5/5/2014
|
-0.60 / -7.23%
|
8.20
|
8.30
|
7.70
|
7.70
|
7.96
|
4.50
|
163,700
|
|
|
4/29/2014
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.36
|
4.85
|
53,230
|
|
|
4/28/2014
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.30
|
8.60
|
8.57
|
5.03
|
78,540
|
|
|
4/25/2014
|
+0.20 / +2.35%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.74
|
5.08
|
148,250
|
|
|
4/24/2014
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.47
|
4.97
|
58,230
|
|
|
4/23/2014
|
-0.20 / -2.27%
|
8.80
|
9.00
|
8.50
|
8.60
|
8.66
|
5.03
|
199,100
|
|
|
4/22/2014
|
+0.70 / +8.64%
|
7.90
|
8.80
|
7.90
|
8.80
|
8.24
|
5.14
|
299,300
|
|
|
4/21/2014
|
-0.90 / -10.00%
|
9.00
|
9.10
|
8.10
|
8.10
|
8.49
|
4.73
|
326,042
|
|
|
4/18/2014
|
-1.00 / -10.00%
|
10.20
|
10.20
|
9.00
|
9.00
|
9.55
|
5.26
|
655,700
|
|
|
4/17/2014
|
-0.20 / -1.96%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.20
|
5.84
|
178,140
|
|
|
4/16/2014
|
-0.40 / -3.77%
|
9.70
|
10.50
|
9.70
|
10.20
|
10.11
|
5.96
|
296,240
|
|
|
4/15/2014
|
-0.20 / -1.85%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.67
|
6.19
|
244,268
|
|
|