|
Closing price on 8/24/2012
|
|
| Open |
7.10 |
| High |
7.80 |
| Low |
6.90 |
| Volume |
271,900 |
| Split-adjusted Price |
3.98 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2012
|
+0.10 / +1.35%
|
7.10
|
7.80
|
6.90
|
7.50
|
7.10
|
3.98
|
271,900
|
|
|
8/23/2012
|
-0.50 / -6.33%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.42
|
3.93
|
90,000
|
|
|
8/22/2012
|
-0.50 / -5.95%
|
8.00
|
8.20
|
7.90
|
7.90
|
8.00
|
4.19
|
186,100
|
|
|
8/21/2012
|
-0.60 / -6.67%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.44
|
4.46
|
222,200
|
|
|
8/20/2012
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.99
|
4.78
|
52,600
|
|
|
8/17/2012
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.71
|
4.67
|
108,100
|
|
|
8/16/2012
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
4.67
|
26,400
|
|
|
8/15/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.92
|
4.72
|
47,242
|
|
|
8/14/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.93
|
4.72
|
76,720
|
|
|
8/13/2012
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
4.72
|
116,400
|
|
|
8/10/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.01
|
4.83
|
74,340
|
|
|
8/9/2012
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.19
|
4.83
|
118,300
|
|
|
8/8/2012
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.09
|
4.88
|
36,800
|
|
|
8/7/2012
|
-0.20 / -2.17%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.08
|
4.78
|
29,100
|
|
|
8/6/2012
|
+0.10 / +1.10%
|
8.50
|
9.40
|
8.50
|
9.20
|
9.23
|
4.88
|
128,700
|
|
|
8/3/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.05
|
4.83
|
24,700
|
|
|
8/2/2012
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.80
|
9.10
|
8.95
|
4.83
|
32,500
|
|
|
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
|
|
|