|
Closing price on 8/1/2012
|
|
| Open |
8.90 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
120,500 |
| Split-adjusted Price |
4.78 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2012
|
-0.10 / -1.10%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.94
|
4.78
|
120,500
|
|
|
7/31/2012
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.94
|
4.83
|
72,400
|
|
|
7/30/2012
|
-0.10 / -1.09%
|
9.30
|
9.30
|
8.80
|
9.10
|
8.96
|
4.83
|
120,700
|
|
|
7/27/2012
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.05
|
4.88
|
108,100
|
|
|
7/26/2012
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.10
|
4.88
|
115,880
|
|
|
7/25/2012
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.90
|
9.10
|
9.05
|
4.83
|
155,500
|
|
|
7/24/2012
|
-0.60 / -6.19%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.20
|
4.83
|
202,600
|
|
|
7/23/2012
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.66
|
5.15
|
77,800
|
|
|
7/20/2012
|
-0.20 / -2.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.99
|
5.20
|
195,500
|
|
|
7/19/2012
|
+0.40 / +4.17%
|
9.50
|
10.10
|
9.30
|
10.00
|
9.82
|
5.31
|
239,200
|
|
|
7/18/2012
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.40
|
9.60
|
9.67
|
5.10
|
109,500
|
|
|
7/17/2012
|
+0.60 / +6.52%
|
9.40
|
10.00
|
9.20
|
9.80
|
9.70
|
5.20
|
138,500
|
|
|
7/16/2012
|
-0.60 / -6.12%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.48
|
4.88
|
93,640
|
|
|
7/13/2012
|
+0.50 / +5.38%
|
9.40
|
9.80
|
9.30
|
9.80
|
9.61
|
5.20
|
203,900
|
|
|
7/12/2012
|
+0.30 / +3.33%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.21
|
4.94
|
40,200
|
|
|
7/11/2012
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.04
|
4.78
|
36,500
|
|
|
7/10/2012
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.86
|
4.72
|
53,000
|
|
|
7/9/2012
|
-0.50 / -5.32%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.97
|
4.72
|
125,300
|
|
|
7/6/2012
|
-0.10 / -1.05%
|
9.30
|
9.70
|
9.30
|
9.40
|
9.51
|
4.99
|
73,700
|
|
|
7/5/2012
|
+0.60 / +6.74%
|
9.00
|
9.60
|
9.00
|
9.50
|
9.24
|
5.04
|
83,090
|
|
|
7/4/2012
|
-0.40 / -4.30%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.02
|
4.72
|
99,398
|
|
|
7/3/2012
|
-0.10 / -1.06%
|
9.20
|
9.30
|
8.90
|
9.30
|
9.10
|
4.94
|
117,000
|
|
|
7/2/2012
|
-0.50 / -5.05%
|
9.80
|
9.90
|
9.30
|
9.40
|
9.38
|
4.99
|
124,400
|
|
|
6/29/2012
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.83
|
5.25
|
114,440
|
|
|
6/28/2012
|
+0.50 / +5.32%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.64
|
5.25
|
41,500
|
|
|
6/27/2012
|
+0.10 / +1.08%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.44
|
4.99
|
136,153
|
|
|
6/26/2012
|
-0.50 / -5.10%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.48
|
4.94
|
238,600
|
|
|
6/25/2012
|
-0.70 / -6.67%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.99
|
5.20
|
243,000
|
|
|
6/22/2012
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.46
|
5.57
|
57,500
|
|
|
6/21/2012
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.57
|
5.63
|
62,900
|
|
|