|
Closing price on 10/20/2008
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.70 |
| Volume |
18,450 |
| Split-adjusted Price |
9.70 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2008
|
-0.40 / -3.96%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.70
|
9.70
|
18,450
|
|
|
10/17/2008
|
+0.10 / +1.00%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
10.10
|
14,900
|
|
|
10/16/2008
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
44,980
|
|
|
10/15/2008
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.50
|
10.50
|
48,580
|
|
|
10/14/2008
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2,600
|
|
|
10/13/2008
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.80
|
9.80
|
27,250
|
|
|
10/10/2008
|
-0.50 / -4.90%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.70
|
9.70
|
65,620
|
|
|
10/9/2008
|
+0.10 / +0.99%
|
9.90
|
10.60
|
9.90
|
10.20
|
10.20
|
10.20
|
46,360
|
|
|
10/8/2008
|
-0.40 / -3.81%
|
10.10
|
10.50
|
10.10
|
10.10
|
10.10
|
10.10
|
25,410
|
|
|
10/7/2008
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
28,960
|
|
|
10/6/2008
|
-0.50 / -4.35%
|
11.30
|
11.50
|
11.00
|
11.00
|
11.00
|
11.00
|
27,820
|
|
|
10/3/2008
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.50
|
11.50
|
11.50
|
25,150
|
|
|
10/2/2008
|
+0.50 / +4.55%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.50
|
11.50
|
56,230
|
|
|
10/1/2008
|
-0.40 / -3.51%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.00
|
11.00
|
27,920
|
|
|
9/30/2008
|
-0.50 / -4.20%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
15,420
|
|
|
9/29/2008
|
-0.10 / -0.83%
|
11.50
|
12.10
|
11.50
|
11.90
|
11.90
|
11.90
|
29,210
|
|
|
9/26/2008
|
+0.20 / +1.69%
|
12.30
|
12.30
|
11.80
|
12.00
|
12.00
|
12.00
|
67,650
|
|
|
9/25/2008
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
11.80
|
34,700
|
|
|
9/24/2008
|
-0.30 / -2.59%
|
11.80
|
11.90
|
11.30
|
11.30
|
11.30
|
11.30
|
39,770
|
|
|
9/23/2008
|
-0.50 / -4.13%
|
12.40
|
12.50
|
11.50
|
11.60
|
11.60
|
11.60
|
138,160
|
|
|
9/22/2008
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
510
|
|
|
9/19/2008
|
+0.50 / +4.50%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
11.60
|
65,640
|
|
|
9/18/2008
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
25,600
|
|
|
9/17/2008
|
-0.60 / -4.92%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
14,130
|
|
|
9/16/2008
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
42,930
|
|
|
9/15/2008
|
-0.60 / -4.48%
|
12.80
|
13.90
|
12.80
|
12.80
|
12.80
|
12.80
|
205,240
|
|
|
9/12/2008
|
-0.70 / -4.96%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
15,300
|
|
|
9/11/2008
|
-0.70 / -4.73%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
51,740
|
|
|
9/10/2008
|
+0.40 / +2.78%
|
15.10
|
15.10
|
13.70
|
14.80
|
14.80
|
14.80
|
476,780
|
|
|
9/9/2008
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
28,420
|
|
|