Closing price on 10/17/2007
|
|
Open |
61.20 |
High |
61.20 |
Low |
50.30 |
Volume |
315,400 |
Split-adjusted Price |
51.20 |
|
|
ICF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2007
|
-4.50 / -8.08%
|
61.20
|
61.20
|
50.30
|
51.20
|
51.20
|
51.20
|
315,400
|
|
10/16/2007
|
+4.40 / +8.58%
|
55.70
|
55.70
|
55.70
|
55.70
|
55.70
|
55.70
|
230,300
|
|
10/15/2007
|
+4.60 / +9.85%
|
47.50
|
51.30
|
47.50
|
51.30
|
51.30
|
51.30
|
183,000
|
|
10/12/2007
|
+0.70 / +1.52%
|
46.50
|
48.00
|
45.00
|
46.70
|
46.70
|
46.70
|
436,300
|
|
10/11/2007
|
+4.00 / +9.52%
|
42.00
|
46.00
|
41.50
|
46.00
|
46.00
|
46.00
|
244,000
|
|
10/10/2007
|
-0.50 / -1.18%
|
42.50
|
42.70
|
41.50
|
42.00
|
42.00
|
42.00
|
83,000
|
|
10/9/2007
|
0.00 / 0.00%
|
41.50
|
43.00
|
41.50
|
42.50
|
42.50
|
42.50
|
118,600
|
|
10/8/2007
|
+0.80 / +1.92%
|
42.00
|
43.00
|
41.50
|
42.50
|
42.50
|
42.50
|
130,300
|
|
10/5/2007
|
-1.30 / -3.02%
|
43.00
|
43.00
|
41.20
|
41.70
|
41.70
|
41.70
|
148,600
|
|
10/4/2007
|
-1.30 / -2.93%
|
42.00
|
44.00
|
42.00
|
43.00
|
43.00
|
43.00
|
173,500
|
|
10/3/2007
|
-2.20 / -4.73%
|
47.00
|
47.00
|
42.10
|
44.30
|
44.30
|
44.30
|
152,300
|
|
10/2/2007
|
+3.00 / +6.90%
|
47.60
|
47.60
|
45.00
|
46.50
|
46.50
|
46.50
|
245,800
|
|
10/1/2007
|
+4.00 / +10.13%
|
43.50
|
43.50
|
40.00
|
43.50
|
43.50
|
43.50
|
207,000
|
|
9/28/2007
|
0.00 / 0.00%
|
41.00
|
41.00
|
39.00
|
39.50
|
39.50
|
39.50
|
229,100
|
|
9/27/2007
|
+2.00 / +5.33%
|
41.20
|
41.20
|
34.50
|
39.50
|
39.50
|
39.50
|
633,400
|
|
9/26/2007
|
+3.40 / +9.97%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
57,900
|
|
9/25/2007
|
+3.10 / +10.00%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
17,300
|
|
9/24/2007
|
+2.70 / +9.54%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
45,000
|
|
9/21/2007
|
+0.20 / +0.71%
|
28.50
|
28.50
|
28.00
|
28.30
|
28.30
|
28.30
|
46,200
|
|
9/20/2007
|
+0.40 / +1.44%
|
28.40
|
29.00
|
28.00
|
28.10
|
28.10
|
28.10
|
63,000
|
|
9/19/2007
|
+0.60 / +2.21%
|
27.20
|
28.20
|
27.00
|
27.70
|
27.70
|
27.70
|
59,900
|
|
9/18/2007
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.80
|
27.10
|
27.10
|
27.10
|
15,500
|
|
9/17/2007
|
-0.40 / -1.45%
|
27.40
|
27.50
|
27.10
|
27.10
|
27.10
|
27.10
|
19,000
|
|
9/14/2007
|
-0.20 / -0.72%
|
27.60
|
27.60
|
27.40
|
27.50
|
27.50
|
27.50
|
22,300
|
|
9/13/2007
|
-0.10 / -0.36%
|
27.60
|
27.90
|
27.60
|
27.70
|
27.70
|
27.70
|
12,400
|
|
9/12/2007
|
-0.20 / -0.71%
|
27.50
|
28.20
|
27.50
|
27.80
|
27.80
|
27.80
|
25,300
|
|
9/11/2007
|
0.00 / 0.00%
|
28.80
|
28.80
|
27.60
|
28.00
|
28.00
|
28.00
|
16,000
|
|
9/10/2007
|
+0.40 / +1.45%
|
27.50
|
28.10
|
27.50
|
28.00
|
28.00
|
28.00
|
37,900
|
|
9/7/2007
|
+0.10 / +0.36%
|
27.20
|
27.80
|
27.20
|
27.60
|
27.60
|
27.60
|
11,100
|
|
9/6/2007
|
+0.10 / +0.36%
|
27.50
|
27.50
|
27.30
|
27.50
|
27.50
|
27.50
|
7,600
|
|
|