|
Closing price on 6/9/2016
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
35,700 |
| Split-adjusted Price |
4.35 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2016
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.83
|
4.35
|
35,700
|
|
|
6/8/2016
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.89
|
4.41
|
53,600
|
|
|
6/7/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.90
|
4.35
|
12,700
|
|
|
6/6/2016
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.84
|
4.41
|
50,980
|
|
|
6/3/2016
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.74
|
4.29
|
52,720
|
|
|
6/2/2016
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.50
|
6.60
|
6.54
|
4.22
|
72,110
|
|
|
6/1/2016
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
4.22
|
28,026
|
|
|
5/31/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
4.29
|
36,000
|
|
|
5/30/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.64
|
4.29
|
32,000
|
|
|
5/27/2016
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
4.22
|
47,200
|
|
|
5/26/2016
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.60
|
4.16
|
18,820
|
|
|
5/25/2016
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.60
|
4.29
|
17,100
|
|
|
5/24/2016
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
4.22
|
628
|
|
|
5/23/2016
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.60
|
4.35
|
10,580
|
|
|
5/20/2016
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
4.29
|
61,100
|
|
|
5/19/2016
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.60
|
4.35
|
14,100
|
|
|
5/18/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
4.22
|
11,100
|
|
|
5/17/2016
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
4.22
|
16,100
|
|
|
5/16/2016
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.29
|
26,500
|
|
|
5/13/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.35
|
28,200
|
|
|
5/12/2016
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.90
|
4.35
|
35,200
|
|
|
5/11/2016
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.60
|
6.90
|
6.92
|
4.41
|
55,682
|
|
|
5/10/2016
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.89
|
4.48
|
15,100
|
|
|
5/9/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.85
|
4.41
|
14,000
|
|
|
5/6/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.84
|
4.48
|
6,880
|
|
|
5/5/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
4.48
|
2,100
|
|
|
5/4/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.93
|
4.48
|
1,400
|
|
|
4/29/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.95
|
4.48
|
65,742
|
|
|
4/28/2016
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
4.48
|
2,900
|
|
|
4/27/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.93
|
4.41
|
27,100
|
|
|