|
|
Closing price on 10/12/2009
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.60 |
| Volume |
250,910 |
| Split-adjusted Price |
16.20 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2009
|
+0.70 / +4.52%
|
16.00
|
16.20
|
15.60
|
16.20
|
16.20
|
16.20
|
250,910
|
|
|
10/9/2009
|
+0.20 / +1.31%
|
15.60
|
15.80
|
15.30
|
15.50
|
15.50
|
15.50
|
99,990
|
|
|
10/8/2009
|
-0.20 / -1.29%
|
15.10
|
15.50
|
15.10
|
15.30
|
15.30
|
15.30
|
68,540
|
|
|
10/7/2009
|
+0.40 / +2.65%
|
15.20
|
15.60
|
15.10
|
15.50
|
15.50
|
15.50
|
139,840
|
|
|
10/6/2009
|
+0.10 / +0.67%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.10
|
15.10
|
60,600
|
|
|
10/5/2009
|
0.00 / 0.00%
|
15.20
|
15.40
|
14.60
|
15.00
|
15.00
|
15.00
|
57,560
|
|
|
10/2/2009
|
-0.50 / -3.23%
|
14.80
|
15.50
|
14.80
|
15.00
|
15.00
|
15.00
|
151,110
|
|
|
10/1/2009
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.50
|
15.50
|
181,420
|
|
|
9/30/2009
|
-0.80 / -4.91%
|
16.50
|
16.50
|
15.50
|
15.50
|
15.50
|
15.50
|
156,250
|
|
|
9/29/2009
|
+0.70 / +4.49%
|
15.60
|
16.30
|
15.20
|
16.30
|
16.30
|
16.30
|
218,180
|
|
|
9/28/2009
|
+0.20 / +1.30%
|
15.40
|
15.90
|
15.40
|
15.60
|
15.60
|
15.60
|
194,510
|
|
|
9/25/2009
|
-0.60 / -3.75%
|
15.20
|
15.80
|
15.20
|
15.40
|
15.40
|
15.40
|
240,890
|
|
|
9/24/2009
|
-0.80 / -4.76%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
16.00
|
76,170
|
|
|
9/23/2009
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.80
|
16.80
|
289,460
|
|
|
9/22/2009
|
+0.70 / +4.58%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
16.00
|
495,910
|
|
|
9/21/2009
|
+0.70 / +4.79%
|
14.90
|
15.30
|
14.70
|
15.30
|
15.30
|
15.30
|
360,880
|
|
|
9/18/2009
|
+0.10 / +0.69%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.60
|
14.60
|
117,420
|
|
|
9/17/2009
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.50
|
14.50
|
68,430
|
|
|
9/16/2009
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.50
|
14.50
|
83,380
|
|
|
9/15/2009
|
+0.10 / +0.71%
|
14.30
|
14.50
|
14.10
|
14.20
|
14.20
|
14.20
|
123,250
|
|
|
9/14/2009
|
-0.10 / -0.70%
|
14.40
|
14.50
|
14.10
|
14.10
|
14.10
|
14.10
|
103,220
|
|
|
9/11/2009
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.20
|
14.20
|
101,640
|
|
|
9/10/2009
|
-0.20 / -1.38%
|
14.40
|
14.70
|
14.30
|
14.30
|
14.30
|
14.30
|
69,720
|
|
|
9/9/2009
|
-0.20 / -1.36%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
14.50
|
83,270
|
|
|
9/8/2009
|
+0.70 / +5.00%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.70
|
14.70
|
136,790
|
|
|
9/7/2009
|
-0.10 / -0.71%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
14.00
|
110,850
|
|
|
9/4/2009
|
-0.70 / -4.73%
|
15.10
|
15.20
|
14.10
|
14.10
|
14.10
|
14.10
|
224,200
|
|
|
9/3/2009
|
-0.70 / -4.52%
|
14.80
|
15.20
|
14.80
|
14.80
|
14.80
|
14.80
|
318,780
|
|
|
9/1/2009
|
+0.40 / +2.65%
|
15.00
|
15.60
|
14.40
|
15.50
|
15.50
|
15.50
|
296,180
|
|
|
8/31/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
203,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|