|
Closing price on 1/21/2010
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
13.90 |
| Volume |
92,450 |
| Split-adjusted Price |
13.90 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2010
|
-0.60 / -4.14%
|
14.90
|
14.90
|
13.90
|
13.90
|
13.90
|
13.90
|
92,450
|
|
|
1/20/2010
|
-0.70 / -4.61%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.50
|
14.50
|
37,210
|
|
|
1/19/2010
|
+0.20 / +1.33%
|
14.60
|
15.50
|
14.60
|
15.20
|
15.20
|
15.20
|
160,620
|
|
|
1/18/2010
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12,930
|
|
|
1/15/2010
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.20
|
15.70
|
15.70
|
15.70
|
11,810
|
|
|
1/14/2010
|
+0.50 / +3.25%
|
15.90
|
15.90
|
15.00
|
15.90
|
15.90
|
15.90
|
32,980
|
|
|
1/13/2010
|
-0.80 / -4.94%
|
15.50
|
15.80
|
15.40
|
15.40
|
15.40
|
15.40
|
195,000
|
|
|
1/12/2010
|
-0.80 / -4.71%
|
16.20
|
16.80
|
16.20
|
16.20
|
16.20
|
16.20
|
25,240
|
|
|
1/11/2010
|
+0.70 / +4.29%
|
15.80
|
17.00
|
15.60
|
17.00
|
17.00
|
17.00
|
38,860
|
|
|
1/8/2010
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.30
|
16.30
|
16.30
|
16.30
|
121,000
|
|
|
1/7/2010
|
+0.70 / +4.49%
|
15.60
|
16.30
|
15.50
|
16.30
|
16.30
|
16.30
|
101,130
|
|
|
1/6/2010
|
-0.20 / -1.27%
|
15.20
|
15.80
|
15.10
|
15.60
|
15.60
|
15.60
|
46,450
|
|
|
1/5/2010
|
+0.60 / +3.95%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.80
|
15.80
|
62,280
|
|
|
1/4/2010
|
+0.70 / +4.83%
|
14.70
|
15.20
|
14.60
|
15.20
|
15.20
|
15.20
|
87,180
|
|
|
12/31/2009
|
+0.40 / +2.84%
|
14.10
|
14.50
|
14.00
|
14.50
|
14.50
|
14.50
|
43,520
|
|
|
12/30/2009
|
-0.20 / -1.40%
|
14.00
|
14.60
|
14.00
|
14.10
|
14.10
|
14.10
|
48,230
|
|
|
12/29/2009
|
-0.10 / -0.69%
|
14.60
|
14.60
|
13.70
|
14.30
|
14.30
|
14.30
|
30,930
|
|
|
12/28/2009
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.40
|
14.40
|
64,570
|
|
|
12/25/2009
|
+0.50 / +3.60%
|
14.30
|
14.40
|
13.90
|
14.40
|
14.40
|
14.40
|
43,270
|
|
|
12/24/2009
|
+0.40 / +2.96%
|
13.50
|
14.00
|
13.40
|
13.90
|
13.90
|
13.90
|
35,240
|
|
|
12/23/2009
|
-0.40 / -2.88%
|
13.40
|
14.00
|
13.40
|
13.50
|
13.50
|
13.50
|
23,220
|
|
|
12/22/2009
|
-0.70 / -4.79%
|
14.00
|
14.60
|
13.90
|
13.90
|
13.90
|
13.90
|
43,020
|
|
|
12/21/2009
|
+0.50 / +3.55%
|
14.10
|
14.60
|
13.60
|
14.60
|
14.60
|
14.60
|
42,350
|
|
|
12/18/2009
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.50
|
14.10
|
14.10
|
14.10
|
35,580
|
|
|
12/17/2009
|
+0.60 / +4.55%
|
12.80
|
13.80
|
12.60
|
13.80
|
13.80
|
13.80
|
48,710
|
|
|
12/16/2009
|
+0.20 / +1.54%
|
13.20
|
13.20
|
12.50
|
13.20
|
13.20
|
13.20
|
25,150
|
|
|
12/15/2009
|
+0.30 / +2.36%
|
13.20
|
13.30
|
12.70
|
13.00
|
13.00
|
13.00
|
52,990
|
|
|
12/14/2009
|
+0.60 / +4.96%
|
12.10
|
12.70
|
12.00
|
12.70
|
12.70
|
12.70
|
54,890
|
|
|
12/11/2009
|
-0.60 / -4.72%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.10
|
12.10
|
70,490
|
|
|
12/10/2009
|
-0.60 / -4.51%
|
13.30
|
13.40
|
12.70
|
12.70
|
12.70
|
12.70
|
61,740
|
|
|