|
Closing price on 9/24/2014
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
141,002 |
| Split-adjusted Price |
4.79 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.12
|
4.79
|
141,002
|
|
|
9/23/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.11
|
4.79
|
185,032
|
|
|
9/22/2014
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.29
|
4.79
|
32,250
|
|
|
9/19/2014
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.27
|
4.91
|
105,860
|
|
|
9/18/2014
|
-0.40 / -4.65%
|
8.30
|
8.60
|
8.20
|
8.20
|
8.36
|
4.79
|
186,110
|
|
|
9/17/2014
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.50
|
5.03
|
105,182
|
|
|
9/16/2014
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.42
|
4.91
|
192,170
|
|
|
9/15/2014
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.76
|
4.97
|
144,442
|
|
|
9/12/2014
|
+0.40 / +4.76%
|
8.40
|
8.90
|
8.30
|
8.80
|
8.75
|
5.14
|
239,174
|
|
|
9/11/2014
|
-0.10 / -1.18%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.43
|
4.91
|
96,929
|
|
|
9/10/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.39
|
4.97
|
139,488
|
|
|
9/9/2014
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.64
|
4.97
|
245,730
|
|
|
9/8/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.91
|
5.20
|
215,110
|
|
|
9/5/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.87
|
5.20
|
79,708
|
|
|
9/4/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.83
|
5.20
|
134,850
|
|
|
9/3/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.00
|
5.20
|
249,905
|
|
|
8/29/2014
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.75
|
5.20
|
220,196
|
|
|
8/28/2014
|
+0.10 / +1.16%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.62
|
5.08
|
178,624
|
|
|
8/27/2014
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.52
|
5.03
|
285,200
|
|
|
8/26/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.56
|
4.97
|
141,418
|
|
|
8/25/2014
|
+0.10 / +1.18%
|
8.50
|
8.90
|
8.50
|
8.60
|
8.72
|
5.03
|
180,870
|
|
|
8/22/2014
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.46
|
4.97
|
324,480
|
|
|
8/21/2014
|
-0.10 / -1.19%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.32
|
4.85
|
135,800
|
|
|
8/20/2014
|
+0.10 / +1.20%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.30
|
4.91
|
109,100
|
|
|
8/19/2014
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.39
|
4.85
|
181,600
|
|
|
8/18/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.47
|
4.97
|
80,643
|
|
|
8/15/2014
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.20
|
8.50
|
8.37
|
4.97
|
312,257
|
|
|
8/14/2014
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.42
|
4.85
|
117,200
|
|
|
8/13/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.25
|
4.85
|
85,480
|
|
|
8/12/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.19
|
4.85
|
53,300
|
|
|