|
Closing price on 8/6/2014
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
82,400 |
| Split-adjusted Price |
4.73 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2014
|
-0.20 / -2.41%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.22
|
4.73
|
82,400
|
|
|
8/5/2014
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.13
|
4.85
|
121,900
|
|
|
8/4/2014
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
7.98
|
4.73
|
62,172
|
|
|
8/1/2014
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.90
|
8.00
|
7.99
|
4.68
|
116,200
|
|
|
7/31/2014
|
+0.40 / +5.13%
|
7.80
|
8.20
|
7.80
|
8.20
|
7.93
|
4.79
|
105,500
|
|
|
7/30/2014
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.83
|
4.56
|
165,300
|
|
|
7/29/2014
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.83
|
4.62
|
84,800
|
|
|
7/28/2014
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.88
|
4.56
|
248,800
|
|
|
7/25/2014
|
-0.30 / -3.57%
|
8.40
|
8.60
|
8.10
|
8.10
|
8.36
|
4.73
|
213,300
|
|
|
7/24/2014
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.50
|
4.91
|
143,800
|
|
|
7/23/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.56
|
5.03
|
241,000
|
|
|
7/22/2014
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.59
|
5.03
|
175,400
|
|
|
7/21/2014
|
-0.50 / -5.43%
|
9.40
|
9.40
|
8.70
|
8.70
|
8.90
|
5.08
|
260,230
|
|
|
7/18/2014
|
+0.80 / +9.52%
|
8.40
|
9.20
|
8.40
|
9.20
|
8.74
|
5.38
|
931,500
|
|
|
7/17/2014
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.28
|
4.91
|
129,800
|
|
|
7/16/2014
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.47
|
4.85
|
379,900
|
|
|
7/15/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
4.85
|
51,014
|
|
|
7/14/2014
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.21
|
4.85
|
70,610
|
|
|
7/11/2014
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.19
|
4.79
|
92,100
|
|
|
7/10/2014
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.10
|
8.30
|
8.35
|
4.85
|
226,660
|
|
|
7/9/2014
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.64
|
5.03
|
322,200
|
|
|
7/8/2014
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
4.91
|
161,870
|
|
|
7/7/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.53
|
4.97
|
190,400
|
|
|
7/4/2014
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.49
|
5.03
|
246,054
|
|
|
7/3/2014
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.55
|
4.97
|
312,819
|
|
|
7/2/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.32
|
4.91
|
217,342
|
|
|
7/1/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.34
|
4.91
|
128,382
|
|
|
6/30/2014
|
+0.20 / +2.44%
|
8.20
|
8.60
|
8.20
|
8.40
|
8.36
|
4.91
|
180,112
|
|
|
6/27/2014
|
+0.30 / +3.80%
|
7.90
|
8.50
|
7.90
|
8.20
|
8.28
|
4.79
|
305,818
|
|
|
6/26/2014
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.90
|
7.90
|
8.00
|
4.62
|
158,900
|
|
|