Closing price on 11/19/2007
|
|
Open |
41.00 |
High |
43.50 |
Low |
39.00 |
Volume |
40,000 |
Split-adjusted Price |
41.90 |
|
|
ICF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2007
|
-0.40 / -0.95%
|
41.00
|
43.50
|
39.00
|
41.90
|
41.90
|
41.90
|
40,000
|
|
11/16/2007
|
-0.20 / -0.47%
|
42.00
|
42.40
|
40.50
|
42.30
|
42.30
|
42.30
|
33,600
|
|
11/15/2007
|
-0.20 / -0.47%
|
46.00
|
46.00
|
40.00
|
42.50
|
42.50
|
42.50
|
42,000
|
|
11/14/2007
|
+4.30 / +11.20%
|
39.00
|
42.70
|
38.90
|
42.70
|
42.70
|
42.70
|
59,000
|
|
11/13/2007
|
-2.60 / -6.34%
|
42.00
|
42.40
|
38.20
|
38.40
|
38.40
|
38.40
|
120,800
|
|
11/12/2007
|
-2.00 / -4.65%
|
44.60
|
45.80
|
40.70
|
41.00
|
41.00
|
41.00
|
73,100
|
|
11/9/2007
|
-3.80 / -8.12%
|
45.00
|
45.80
|
43.00
|
43.00
|
43.00
|
43.00
|
72,200
|
|
11/8/2007
|
-1.70 / -3.51%
|
50.00
|
50.50
|
46.10
|
46.80
|
46.80
|
46.80
|
41,500
|
|
11/7/2007
|
+0.60 / +1.25%
|
49.10
|
50.50
|
48.00
|
48.50
|
48.50
|
48.50
|
80,700
|
|
11/6/2007
|
+1.90 / +4.13%
|
46.00
|
48.50
|
44.30
|
47.90
|
47.90
|
47.90
|
144,000
|
|
11/5/2007
|
-1.90 / -3.97%
|
48.00
|
48.00
|
44.10
|
46.00
|
46.00
|
46.00
|
56,500
|
|
11/2/2007
|
-1.10 / -2.24%
|
49.00
|
49.00
|
46.20
|
47.90
|
47.90
|
47.90
|
26,300
|
|
11/1/2007
|
+0.70 / +1.45%
|
50.00
|
50.00
|
48.50
|
49.00
|
49.00
|
49.00
|
61,400
|
|
10/31/2007
|
+0.30 / +0.63%
|
49.00
|
50.00
|
47.40
|
48.30
|
48.30
|
48.30
|
68,500
|
|
10/30/2007
|
+0.30 / +0.63%
|
46.50
|
48.50
|
46.00
|
48.00
|
48.00
|
48.00
|
113,000
|
|
10/29/2007
|
-1.30 / -2.65%
|
48.80
|
49.00
|
46.00
|
47.70
|
47.70
|
47.70
|
102,200
|
|
10/26/2007
|
-1.00 / -2.00%
|
50.80
|
51.00
|
48.00
|
49.00
|
49.00
|
49.00
|
98,500
|
|
10/25/2007
|
-1.30 / -2.53%
|
52.00
|
52.50
|
47.50
|
50.00
|
50.00
|
50.00
|
181,200
|
|
10/24/2007
|
+0.30 / +0.59%
|
52.00
|
52.00
|
51.00
|
51.30
|
51.30
|
51.30
|
176,300
|
|
10/23/2007
|
-1.00 / -1.92%
|
52.00
|
53.00
|
50.50
|
51.00
|
51.00
|
51.00
|
244,400
|
|
10/22/2007
|
-1.90 / -3.53%
|
54.00
|
55.00
|
50.60
|
52.00
|
52.00
|
52.00
|
206,400
|
|
10/19/2007
|
+4.70 / +9.55%
|
49.00
|
54.20
|
45.00
|
53.90
|
53.90
|
53.90
|
422,100
|
|
10/18/2007
|
-2.00 / -3.91%
|
51.10
|
51.50
|
49.20
|
49.20
|
49.20
|
49.20
|
145,900
|
|
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
|
|
|