|
Closing price on 12/23/2009
|
|
| Open |
13.40 |
| High |
14.00 |
| Low |
13.40 |
| Volume |
23,220 |
| Split-adjusted Price |
13.50 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2009
|
-0.40 / -2.88%
|
13.40
|
14.00
|
13.40
|
13.50
|
13.50
|
13.50
|
23,220
|
|
|
12/22/2009
|
-0.70 / -4.79%
|
14.00
|
14.60
|
13.90
|
13.90
|
13.90
|
13.90
|
43,020
|
|
|
12/21/2009
|
+0.50 / +3.55%
|
14.10
|
14.60
|
13.60
|
14.60
|
14.60
|
14.60
|
42,350
|
|
|
12/18/2009
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.50
|
14.10
|
14.10
|
14.10
|
35,580
|
|
|
12/17/2009
|
+0.60 / +4.55%
|
12.80
|
13.80
|
12.60
|
13.80
|
13.80
|
13.80
|
48,710
|
|
|
12/16/2009
|
+0.20 / +1.54%
|
13.20
|
13.20
|
12.50
|
13.20
|
13.20
|
13.20
|
25,150
|
|
|
12/15/2009
|
+0.30 / +2.36%
|
13.20
|
13.30
|
12.70
|
13.00
|
13.00
|
13.00
|
52,990
|
|
|
12/14/2009
|
+0.60 / +4.96%
|
12.10
|
12.70
|
12.00
|
12.70
|
12.70
|
12.70
|
54,890
|
|
|
12/11/2009
|
-0.60 / -4.72%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.10
|
12.10
|
70,490
|
|
|
12/10/2009
|
-0.60 / -4.51%
|
13.30
|
13.40
|
12.70
|
12.70
|
12.70
|
12.70
|
61,740
|
|
|
12/9/2009
|
-0.70 / -5.00%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
13.30
|
66,840
|
|
|
12/8/2009
|
-0.40 / -2.78%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.00
|
14.00
|
12,780
|
|
|
12/7/2009
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.40
|
14.40
|
17,050
|
|
|
12/4/2009
|
+0.40 / +2.80%
|
14.50
|
14.70
|
14.20
|
14.70
|
14.70
|
14.70
|
26,700
|
|
|
12/3/2009
|
-0.50 / -3.38%
|
14.20
|
14.70
|
14.10
|
14.30
|
14.30
|
14.30
|
41,560
|
|
|
12/2/2009
|
-0.70 / -4.52%
|
15.80
|
15.80
|
14.80
|
14.80
|
14.80
|
14.80
|
17,900
|
|
|
12/1/2009
|
+0.50 / +3.33%
|
15.00
|
15.70
|
15.00
|
15.50
|
15.50
|
15.50
|
47,920
|
|
|
11/30/2009
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
15.00
|
35,240
|
|
|
11/27/2009
|
0.00 / 0.00%
|
13.80
|
15.00
|
13.80
|
14.50
|
14.50
|
14.50
|
94,540
|
|
|
11/26/2009
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
54,220
|
|
|
11/25/2009
|
-0.80 / -5.00%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
15.20
|
61,720
|
|
|
11/24/2009
|
-0.40 / -2.44%
|
16.40
|
16.50
|
16.00
|
16.00
|
16.00
|
16.00
|
89,410
|
|
|
11/23/2009
|
-0.20 / -1.20%
|
16.40
|
17.20
|
16.00
|
16.40
|
16.40
|
16.40
|
71,340
|
|
|
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
|
|
|