Closing price on 1/7/2008
|
|
Open |
35.50 |
High |
36.00 |
Low |
34.20 |
Volume |
21,220 |
Split-adjusted Price |
34.20 |
|
|
ICF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/28/2007
|
+0.50 / +1.12%
|
46.00
|
46.00
|
44.20
|
45.00
|
45.00
|
45.00
|
42,900
|
|
11/27/2007
|
-0.50 / -1.11%
|
45.00
|
46.50
|
44.00
|
44.50
|
44.50
|
44.50
|
71,000
|
|
11/26/2007
|
+1.70 / +3.93%
|
43.60
|
45.00
|
43.10
|
45.00
|
45.00
|
45.00
|
68,500
|
|
11/23/2007
|
+0.30 / +0.70%
|
43.00
|
43.60
|
42.50
|
43.30
|
43.30
|
43.30
|
87,500
|
|
11/22/2007
|
+1.00 / +2.38%
|
41.70
|
43.20
|
41.70
|
43.00
|
43.00
|
43.00
|
81,200
|
|
11/21/2007
|
+0.80 / +1.94%
|
41.20
|
42.00
|
40.00
|
42.00
|
42.00
|
42.00
|
50,900
|
|
11/20/2007
|
-0.70 / -1.67%
|
41.90
|
42.00
|
40.30
|
41.20
|
41.20
|
41.20
|
48,700
|
|
11/19/2007
|
-0.40 / -0.95%
|
41.00
|
43.50
|
39.00
|
41.90
|
41.90
|
41.90
|
40,000
|
|
11/16/2007
|
-0.20 / -0.47%
|
42.00
|
42.40
|
40.50
|
42.30
|
42.30
|
42.30
|
33,600
|
|
11/15/2007
|
-0.20 / -0.47%
|
46.00
|
46.00
|
40.00
|
42.50
|
42.50
|
42.50
|
42,000
|
|
11/14/2007
|
+4.30 / +11.20%
|
39.00
|
42.70
|
38.90
|
42.70
|
42.70
|
42.70
|
59,000
|
|
11/13/2007
|
-2.60 / -6.34%
|
42.00
|
42.40
|
38.20
|
38.40
|
38.40
|
38.40
|
120,800
|
|
11/12/2007
|
-2.00 / -4.65%
|
44.60
|
45.80
|
40.70
|
41.00
|
41.00
|
41.00
|
73,100
|
|
11/9/2007
|
-3.80 / -8.12%
|
45.00
|
45.80
|
43.00
|
43.00
|
43.00
|
43.00
|
72,200
|
|
|