|
Closing price on 5/5/2015
|
|
| Open |
6.80 |
| High |
7.10 |
| Low |
6.50 |
| Volume |
140,900 |
| Split-adjusted Price |
4.09 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.46
|
5.03
|
79,833
|
|
|
4/6/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.44
|
4.97
|
69,300
|
|
|
4/3/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
4.91
|
113,000
|
|
|
4/2/2015
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
4.85
|
185,350
|
|
|
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
|
|
|