Closing price on 10/25/2017
|
|
Open |
45.10 |
High |
48.00 |
Low |
45.10 |
Volume |
1,500 |
Split-adjusted Price |
26.47 |
|
|
ICC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2017
|
+3.00 / +6.67%
|
45.10
|
48.00
|
45.10
|
48.00
|
47.28
|
26.47
|
1,500
|
|
10/24/2017
|
+1.00 / +2.27%
|
48.00
|
48.00
|
45.00
|
45.00
|
45.78
|
24.81
|
2,700
|
|
10/23/2017
|
-1.00 / -2.22%
|
48.00
|
48.00
|
44.00
|
44.00
|
44.96
|
24.26
|
2,200
|
|
10/20/2017
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
24.81
|
1,200
|
|
10/19/2017
|
-1.00 / -2.17%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
24.81
|
300
|
|
10/18/2017
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
25.37
|
0
|
|
10/17/2017
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
25.37
|
0
|
|
10/16/2017
|
+2.10 / +4.78%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
25.37
|
200
|
|
10/13/2017
|
-1.00 / -2.08%
|
40.80
|
47.00
|
40.80
|
47.00
|
43.93
|
25.92
|
300
|
|
10/12/2017
|
+2.00 / +4.35%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
26.47
|
400
|
|
10/11/2017
|
-2.00 / -4.17%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
25.37
|
200
|
|
10/10/2017
|
-7.00 / -12.73%
|
43.10
|
48.00
|
43.10
|
48.00
|
45.78
|
26.47
|
400
|
|
10/9/2017
|
+5.50 / +11.11%
|
42.10
|
55.00
|
42.10
|
55.00
|
50.70
|
30.33
|
300
|
|
10/6/2017
|
+0.50 / +1.02%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
27.30
|
0
|
|
10/5/2017
|
0.00 / 0.00%
|
49.80
|
50.00
|
49.00
|
49.00
|
49.51
|
27.02
|
2,100
|
|
10/4/2017
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
27.02
|
0
|
|
10/3/2017
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
27.02
|
0
|
|
10/2/2017
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
27.02
|
0
|
|
9/29/2017
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
27.02
|
800
|
|
9/28/2017
|
-0.10 / -0.20%
|
49.00
|
49.20
|
49.00
|
49.00
|
49.13
|
27.02
|
1,300
|
|
9/27/2017
|
-0.90 / -1.80%
|
50.00
|
50.00
|
49.10
|
49.10
|
49.28
|
27.08
|
800
|
|
9/26/2017
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.57
|
600
|
|
9/25/2017
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.57
|
2,000
|
|
9/22/2017
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.57
|
300
|
|
9/21/2017
|
-8.40 / -14.38%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.57
|
900
|
|
9/20/2017
|
+5.40 / +10.19%
|
53.60
|
58.40
|
53.60
|
58.40
|
54.80
|
29.85
|
2,200
|
|
9/19/2017
|
-10.00 / -15.87%
|
52.80
|
54.10
|
52.80
|
53.00
|
53.55
|
27.09
|
2,000
|
|
9/18/2017
|
+7.70 / +13.92%
|
62.00
|
63.00
|
62.00
|
63.00
|
62.12
|
32.20
|
1,000
|
|
9/15/2017
|
+7.50 / +14.82%
|
51.20
|
58.10
|
51.20
|
58.10
|
55.27
|
29.70
|
1,800
|
|
9/14/2017
|
+6.60 / +15.00%
|
50.60
|
50.60
|
50.60
|
50.60
|
50.60
|
25.87
|
15,402
|
|
|