|
Closing price on 10/28/2009
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
18.30 |
| Volume |
26,880 |
| Split-adjusted Price |
18.30 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2009
|
+0.80 / +4.57%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
26,880
|
|
|
10/27/2009
|
-0.40 / -2.23%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.50
|
17.50
|
132,690
|
|
|
10/26/2009
|
-0.90 / -4.79%
|
19.00
|
19.20
|
17.90
|
17.90
|
17.90
|
17.90
|
155,560
|
|
|
10/23/2009
|
-0.90 / -4.57%
|
19.70
|
19.70
|
18.80
|
18.80
|
18.80
|
18.80
|
251,310
|
|
|
10/22/2009
|
-1.00 / -4.83%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.70
|
19.70
|
291,310
|
|
|
10/21/2009
|
-0.70 / -3.27%
|
22.00
|
22.00
|
20.50
|
20.70
|
20.70
|
20.70
|
288,550
|
|
|
10/20/2009
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
58,660
|
|
|
10/19/2009
|
+0.90 / +4.62%
|
20.00
|
20.40
|
19.50
|
20.40
|
20.40
|
20.40
|
441,060
|
|
|
10/16/2009
|
+0.90 / +4.84%
|
19.50
|
19.50
|
18.60
|
19.50
|
19.50
|
19.50
|
496,370
|
|
|
10/15/2009
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
59,800
|
|
|
10/14/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.80
|
17.80
|
251,210
|
|
|
10/13/2009
|
+0.80 / +4.94%
|
17.00
|
17.00
|
16.50
|
17.00
|
17.00
|
17.00
|
506,240
|
|
|
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
|
|
|