|
Closing price on 6/15/2015
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
85,500 |
| Split-adjusted Price |
4.56 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2015
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.82
|
4.56
|
85,500
|
|
|
6/12/2015
|
0.00 / 0.00%
|
7.40
|
7.90
|
7.40
|
7.80
|
7.79
|
4.56
|
149,882
|
|
|
6/11/2015
|
+0.30 / +4.00%
|
7.60
|
8.00
|
7.60
|
7.80
|
7.85
|
4.56
|
172,478
|
|
|
6/10/2015
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.55
|
4.38
|
75,600
|
|
|
6/9/2015
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.76
|
4.44
|
182,200
|
|
|
6/8/2015
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
7.90
|
8.05
|
4.62
|
266,508
|
|
|
6/5/2015
|
+0.30 / +3.95%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.84
|
4.62
|
327,810
|
|
|
6/4/2015
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.43
|
4.44
|
363,100
|
|
|
6/3/2015
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.24
|
4.27
|
90,500
|
|
|
6/2/2015
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.30
|
4.21
|
168,500
|
|
|
6/1/2015
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.36
|
4.27
|
62,200
|
|
|
5/29/2015
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.20
|
7.40
|
7.39
|
4.32
|
142,911
|
|
|
5/28/2015
|
+0.10 / +1.37%
|
7.30
|
7.60
|
7.20
|
7.40
|
7.38
|
4.32
|
124,959
|
|
|
5/27/2015
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.27
|
4.27
|
64,341
|
|
|
5/26/2015
|
+0.10 / +1.39%
|
7.10
|
7.40
|
7.00
|
7.30
|
7.23
|
4.27
|
156,570
|
|
|
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
|
|
|