|
Closing price on 11/14/2013
|
|
| Open |
4.00 |
| High |
4.20 |
| Low |
4.00 |
| Volume |
34,960 |
| Split-adjusted Price |
4.00 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2013
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.00
|
4.00
|
34,960
|
|
|
11/13/2013
|
+0.20 / +5.26%
|
3.70
|
4.00
|
3.70
|
4.00
|
4.00
|
4.00
|
16,520
|
|
|
11/12/2013
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
59,230
|
|
|
11/11/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2,490
|
|
|
11/8/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
6,210
|
|
|
11/7/2013
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
6,690
|
|
|
11/6/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
4.20
|
9,440
|
|
|
11/5/2013
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
16,010
|
|
|
11/4/2013
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.70
|
4.00
|
4.00
|
4.00
|
6,360
|
|
|
11/1/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
52,750
|
|
|
10/31/2013
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
16,520
|
|
|
10/30/2013
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
23,350
|
|
|
10/29/2013
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
26,430
|
|
|
10/28/2013
|
+0.20 / +5.26%
|
3.70
|
4.00
|
3.60
|
4.00
|
4.00
|
4.00
|
42,770
|
|
|
10/25/2013
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
59,160
|
|
|
10/24/2013
|
+0.20 / +5.88%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.60
|
3.60
|
42,040
|
|
|
10/23/2013
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.10
|
3.40
|
3.40
|
3.40
|
25,290
|
|
|
10/22/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
1,250
|
|
|
10/21/2013
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
130
|
|
|
10/18/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
2,330
|
|
|
10/17/2013
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
6,700
|
|
|
10/16/2013
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
1,700
|
|
|
10/15/2013
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
140
|
|
|
10/14/2013
|
+0.10 / +3.13%
|
3.40
|
3.40
|
3.10
|
3.30
|
3.30
|
3.30
|
3,150
|
|
|
10/11/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
10
|
|
|
10/10/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
1,230
|
|
|
10/9/2013
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
460
|
|
|
10/8/2013
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
8,610
|
|
|
10/7/2013
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
10,800
|
|
|
10/4/2013
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
16,050
|
|
|