|
Closing price on 6/24/2014
|
|
| Open |
7.70 |
| High |
7.90 |
| Low |
7.60 |
| Volume |
66,400 |
| Split-adjusted Price |
4.56 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2014
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.79
|
4.56
|
66,400
|
|
|
6/23/2014
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.62
|
4.50
|
28,470
|
|
|
6/20/2014
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.76
|
4.50
|
55,450
|
|
|
6/19/2014
|
-0.30 / -3.80%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.58
|
4.44
|
96,100
|
|
|
6/18/2014
|
+0.30 / +3.95%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.90
|
4.62
|
198,600
|
|
|
6/17/2014
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.56
|
4.44
|
63,220
|
|
|
6/16/2014
|
-0.10 / -1.32%
|
7.70
|
7.80
|
7.40
|
7.50
|
7.54
|
4.38
|
53,700
|
|
|
6/13/2014
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.59
|
4.44
|
52,500
|
|
|
6/12/2014
|
0.00 / 0.00%
|
7.20
|
7.60
|
7.20
|
7.50
|
7.59
|
4.38
|
41,900
|
|
|
6/11/2014
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.30
|
7.50
|
7.48
|
4.38
|
81,532
|
|
|
6/10/2014
|
-0.30 / -3.95%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.45
|
4.27
|
25,138
|
|
|
6/9/2014
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.59
|
4.44
|
105,742
|
|
|
6/6/2014
|
+0.40 / +5.63%
|
7.30
|
7.50
|
7.10
|
7.50
|
7.33
|
4.38
|
59,029
|
|
|
6/5/2014
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.08
|
4.15
|
51,100
|
|
|
6/4/2014
|
-0.30 / -4.05%
|
7.50
|
7.50
|
7.00
|
7.10
|
7.12
|
4.15
|
69,000
|
|
|
6/3/2014
|
+0.30 / +4.23%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.15
|
4.32
|
60,000
|
|
|
6/2/2014
|
-0.30 / -4.05%
|
7.40
|
7.60
|
6.80
|
7.10
|
7.20
|
4.15
|
133,000
|
|
|
5/30/2014
|
-0.60 / -7.50%
|
7.70
|
7.90
|
7.30
|
7.40
|
7.48
|
4.32
|
181,908
|
|
|
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
|
|
|