|
Closing price on 2/12/2010
|
|
| Open |
13.50 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
8,020 |
| Split-adjusted Price |
13.70 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2010
|
+0.30 / +2.24%
|
13.50
|
13.90
|
13.50
|
13.70
|
13.70
|
13.70
|
8,020
|
|
|
2/11/2010
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5,190
|
|
|
2/10/2010
|
+0.30 / +2.29%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.40
|
13.40
|
16,800
|
|
|
2/9/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.10
|
13.10
|
5,190
|
|
|
2/8/2010
|
-0.60 / -4.38%
|
13.20
|
13.60
|
13.10
|
13.10
|
13.10
|
13.10
|
11,200
|
|
|
2/5/2010
|
-0.30 / -2.14%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.70
|
13.70
|
105,090
|
|
|
2/4/2010
|
+0.30 / +2.19%
|
14.10
|
14.10
|
13.80
|
14.00
|
14.00
|
14.00
|
46,810
|
|
|
2/3/2010
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
13.70
|
79,430
|
|
|
2/2/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.40
|
13.70
|
13.70
|
13.70
|
252,240
|
|
|
2/1/2010
|
+0.50 / +3.79%
|
13.40
|
13.80
|
13.00
|
13.70
|
13.70
|
13.70
|
161,110
|
|
|
1/29/2010
|
-0.40 / -2.94%
|
13.30
|
14.00
|
13.00
|
13.20
|
13.20
|
13.20
|
59,450
|
|
|
1/28/2010
|
-0.70 / -4.90%
|
13.70
|
14.30
|
13.60
|
13.60
|
13.60
|
13.60
|
28,320
|
|
|
1/27/2010
|
-0.70 / -4.67%
|
14.50
|
14.90
|
14.30
|
14.30
|
14.30
|
14.30
|
42,230
|
|
|
1/26/2010
|
+0.60 / +4.17%
|
14.90
|
15.00
|
14.60
|
15.00
|
15.00
|
15.00
|
4,630
|
|
|
1/25/2010
|
+0.50 / +3.60%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.40
|
14.40
|
7,220
|
|
|
1/22/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.70
|
13.90
|
13.90
|
13.90
|
20,710
|
|
|
1/21/2010
|
-0.60 / -4.14%
|
14.90
|
14.90
|
13.90
|
13.90
|
13.90
|
13.90
|
92,450
|
|
|
1/20/2010
|
-0.70 / -4.61%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.50
|
14.50
|
37,210
|
|
|
1/19/2010
|
+0.20 / +1.33%
|
14.60
|
15.50
|
14.60
|
15.20
|
15.20
|
15.20
|
160,620
|
|
|
1/18/2010
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12,930
|
|
|
1/15/2010
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.20
|
15.70
|
15.70
|
15.70
|
11,810
|
|
|
1/14/2010
|
+0.50 / +3.25%
|
15.90
|
15.90
|
15.00
|
15.90
|
15.90
|
15.90
|
32,980
|
|
|
1/13/2010
|
-0.80 / -4.94%
|
15.50
|
15.80
|
15.40
|
15.40
|
15.40
|
15.40
|
195,000
|
|
|
1/12/2010
|
-0.80 / -4.71%
|
16.20
|
16.80
|
16.20
|
16.20
|
16.20
|
16.20
|
25,240
|
|
|
1/11/2010
|
+0.70 / +4.29%
|
15.80
|
17.00
|
15.60
|
17.00
|
17.00
|
17.00
|
38,860
|
|
|
1/8/2010
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.30
|
16.30
|
16.30
|
16.30
|
121,000
|
|
|
1/7/2010
|
+0.70 / +4.49%
|
15.60
|
16.30
|
15.50
|
16.30
|
16.30
|
16.30
|
101,130
|
|
|
1/6/2010
|
-0.20 / -1.27%
|
15.20
|
15.80
|
15.10
|
15.60
|
15.60
|
15.60
|
46,450
|
|
|
1/5/2010
|
+0.60 / +3.95%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.80
|
15.80
|
62,280
|
|
|
1/4/2010
|
+0.70 / +4.83%
|
14.70
|
15.20
|
14.60
|
15.20
|
15.20
|
15.20
|
87,180
|
|
|