Closing price on 1/25/2008
|
|
Open |
25.90 |
High |
27.00 |
Low |
25.80 |
Volume |
25,760 |
Split-adjusted Price |
27.00 |
|
|
ICF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2008
|
0.00 / 0.00%
|
25.90
|
27.00
|
25.80
|
27.00
|
27.00
|
27.00
|
25,760
|
|
1/24/2008
|
-0.30 / -1.10%
|
27.50
|
28.00
|
27.00
|
27.00
|
27.00
|
27.00
|
17,770
|
|
1/23/2008
|
-1.30 / -4.55%
|
27.60
|
27.60
|
27.20
|
27.30
|
27.30
|
27.30
|
44,090
|
|
1/22/2008
|
-0.90 / -3.05%
|
29.00
|
29.00
|
28.60
|
28.60
|
28.60
|
28.60
|
24,750
|
|
1/21/2008
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.00
|
29.50
|
29.50
|
29.50
|
25,900
|
|
1/18/2008
|
+0.90 / +3.15%
|
29.00
|
29.50
|
28.50
|
29.50
|
29.50
|
29.50
|
34,400
|
|
1/17/2008
|
-0.10 / -0.35%
|
30.10
|
30.10
|
28.00
|
28.60
|
28.60
|
28.60
|
57,730
|
|
1/16/2008
|
+1.30 / +4.74%
|
28.20
|
28.70
|
28.20
|
28.70
|
28.70
|
28.70
|
30,700
|
|
1/15/2008
|
-1.40 / -4.86%
|
27.40
|
27.60
|
27.40
|
27.40
|
27.40
|
27.40
|
48,850
|
|
1/14/2008
|
-1.50 / -4.95%
|
28.80
|
30.00
|
28.80
|
28.80
|
28.80
|
28.80
|
61,250
|
|
1/11/2008
|
+0.40 / +1.34%
|
30.00
|
30.90
|
30.00
|
30.30
|
30.30
|
30.30
|
39,070
|
|
1/10/2008
|
-1.50 / -4.78%
|
30.00
|
30.00
|
29.90
|
29.90
|
29.90
|
29.90
|
38,940
|
|
1/9/2008
|
-1.60 / -4.85%
|
32.50
|
32.50
|
31.40
|
31.40
|
31.40
|
31.40
|
35,240
|
|
1/8/2008
|
-1.20 / -3.51%
|
33.50
|
35.40
|
33.00
|
33.00
|
33.00
|
33.00
|
36,610
|
|
1/7/2008
|
-1.80 / -5.00%
|
35.50
|
36.00
|
34.20
|
34.20
|
34.20
|
34.20
|
21,220
|
|
1/4/2008
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.00
|
36.00
|
18,720
|
|
1/3/2008
|
-0.50 / -1.37%
|
36.00
|
36.50
|
36.00
|
36.00
|
36.00
|
36.00
|
34,860
|
|
1/2/2008
|
-0.70 / -1.88%
|
37.50
|
37.50
|
36.50
|
36.50
|
36.50
|
36.50
|
10,360
|
|
12/28/2007
|
+1.40 / +3.91%
|
35.50
|
37.50
|
35.50
|
37.20
|
37.20
|
37.20
|
18,640
|
|
12/27/2007
|
-0.20 / -0.56%
|
36.00
|
36.50
|
35.80
|
35.80
|
35.80
|
35.80
|
24,670
|
|
12/26/2007
|
-0.10 / -0.28%
|
35.30
|
36.10
|
35.30
|
36.00
|
36.00
|
36.00
|
42,800
|
|
12/25/2007
|
-1.90 / -5.00%
|
36.80
|
36.80
|
36.10
|
36.10
|
36.10
|
36.10
|
50,530
|
|
12/24/2007
|
-1.50 / -3.80%
|
38.00
|
38.50
|
38.00
|
38.00
|
38.00
|
38.00
|
31,160
|
|
12/21/2007
|
0.00 / 0.00%
|
38.70
|
40.90
|
38.70
|
39.50
|
39.50
|
39.50
|
14,980
|
|
12/20/2007
|
-2.00 / -4.82%
|
41.50
|
41.50
|
39.50
|
39.50
|
39.50
|
39.50
|
19,190
|
|
12/19/2007
|
-0.50 / -1.19%
|
42.00
|
42.00
|
41.00
|
41.50
|
41.50
|
41.50
|
32,790
|
|
12/18/2007
|
-2.10 / -4.76%
|
40.00
|
42.00
|
40.00
|
42.00
|
42.00
|
42.00
|
245,540
|
|
12/3/2007
|
-0.10 / -0.23%
|
45.00
|
45.00
|
43.80
|
44.10
|
44.10
|
44.10
|
92,400
|
|
11/30/2007
|
+0.20 / +0.45%
|
44.00
|
44.30
|
43.20
|
44.20
|
44.20
|
44.20
|
79,300
|
|
11/29/2007
|
-1.00 / -2.22%
|
45.00
|
45.30
|
43.60
|
44.00
|
44.00
|
44.00
|
40,100
|
|
|