|
Closing price on 11/20/2009
|
|
| Open |
16.70 |
| High |
17.40 |
| Low |
16.50 |
| Volume |
27,100 |
| Split-adjusted Price |
16.60 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2009
|
-0.40 / -2.35%
|
16.70
|
17.40
|
16.50
|
16.60
|
16.60
|
16.60
|
27,100
|
|
|
11/19/2009
|
+0.40 / +2.41%
|
17.00
|
17.20
|
16.60
|
17.00
|
17.00
|
17.00
|
52,630
|
|
|
11/18/2009
|
-0.10 / -0.60%
|
16.70
|
17.00
|
16.30
|
16.60
|
16.60
|
16.60
|
20,480
|
|
|
11/17/2009
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.70
|
16.70
|
38,730
|
|
|
11/16/2009
|
-0.40 / -2.35%
|
17.10
|
17.30
|
16.50
|
16.60
|
16.60
|
16.60
|
52,170
|
|
|
11/13/2009
|
-0.10 / -0.58%
|
16.70
|
17.40
|
16.50
|
17.00
|
17.00
|
17.00
|
12,570
|
|
|
11/12/2009
|
+0.80 / +4.91%
|
16.90
|
17.10
|
16.30
|
17.10
|
17.10
|
17.10
|
50,890
|
|
|
11/11/2009
|
+0.40 / +2.52%
|
15.60
|
16.30
|
15.60
|
16.30
|
16.30
|
16.30
|
46,240
|
|
|
11/10/2009
|
-0.80 / -4.79%
|
17.00
|
17.00
|
15.90
|
15.90
|
15.90
|
15.90
|
93,120
|
|
|
11/9/2009
|
-0.80 / -4.57%
|
16.70
|
17.50
|
16.70
|
16.70
|
16.70
|
16.70
|
52,270
|
|
|
11/6/2009
|
-0.90 / -4.89%
|
18.90
|
18.90
|
17.50
|
17.50
|
17.50
|
17.50
|
88,880
|
|
|
11/5/2009
|
+0.40 / +2.22%
|
18.00
|
18.70
|
17.70
|
18.40
|
18.40
|
18.40
|
54,160
|
|
|
11/4/2009
|
-0.10 / -0.55%
|
17.30
|
18.20
|
17.20
|
18.00
|
18.00
|
18.00
|
105,280
|
|
|
11/3/2009
|
-0.90 / -4.74%
|
18.30
|
18.50
|
18.10
|
18.10
|
18.10
|
18.10
|
89,050
|
|
|
11/2/2009
|
-1.00 / -5.00%
|
19.00
|
19.20
|
19.00
|
19.00
|
19.00
|
19.00
|
46,760
|
|
|
10/30/2009
|
+0.90 / +4.71%
|
20.00
|
20.00
|
19.20
|
20.00
|
20.00
|
20.00
|
305,230
|
|
|
10/29/2009
|
+0.80 / +4.37%
|
19.20
|
19.20
|
18.30
|
19.10
|
19.10
|
19.10
|
364,620
|
|
|
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
|
|
|