|
Closing price on 12/7/2009
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.30 |
| Volume |
17,050 |
| Split-adjusted Price |
14.40 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|