|
Closing price on 3/24/2008
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
14.10 |
| Volume |
11,920 |
| Split-adjusted Price |
14.10 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2008
|
-0.70 / -4.73%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11,920
|
|
|
3/21/2008
|
-0.70 / -4.52%
|
14.90
|
15.50
|
14.80
|
14.80
|
14.80
|
14.80
|
44,820
|
|
|
3/20/2008
|
-0.80 / -4.91%
|
16.80
|
16.80
|
15.50
|
15.50
|
15.50
|
15.50
|
40,640
|
|
|
3/19/2008
|
-0.80 / -4.68%
|
17.50
|
17.70
|
16.30
|
16.30
|
16.30
|
16.30
|
34,490
|
|
|
3/18/2008
|
-0.80 / -4.47%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
22,320
|
|
|
3/17/2008
|
-0.50 / -2.72%
|
17.70
|
17.90
|
17.50
|
17.90
|
17.90
|
17.90
|
28,290
|
|
|
3/14/2008
|
0.00 / 0.00%
|
17.70
|
18.40
|
17.70
|
18.40
|
18.40
|
18.40
|
23,810
|
|
|
3/13/2008
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.30
|
18.40
|
18.40
|
18.40
|
40,040
|
|
|
3/12/2008
|
0.00 / 0.00%
|
18.40
|
19.10
|
18.40
|
18.40
|
18.40
|
18.40
|
30,490
|
|
|
3/11/2008
|
-0.90 / -4.66%
|
18.40
|
18.50
|
18.40
|
18.40
|
18.40
|
18.40
|
60,020
|
|
|
3/10/2008
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.30
|
19.30
|
19.30
|
19.30
|
88,350
|
|
|
3/7/2008
|
+0.90 / +4.89%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
5,640
|
|
|
3/6/2008
|
+0.80 / +4.55%
|
18.30
|
18.40
|
18.30
|
18.40
|
18.40
|
18.40
|
15,640
|
|
|
3/5/2008
|
-0.90 / -4.86%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
57,200
|
|
|
3/4/2008
|
-0.90 / -4.64%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9,440
|
|
|
3/3/2008
|
-1.00 / -4.90%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.40
|
19.40
|
21,590
|
|
|
2/29/2008
|
-1.00 / -4.67%
|
20.60
|
21.40
|
20.40
|
20.40
|
20.40
|
20.40
|
54,410
|
|
|
2/28/2008
|
-1.10 / -4.89%
|
22.30
|
22.30
|
21.40
|
21.40
|
21.40
|
21.40
|
26,460
|
|
|
2/27/2008
|
0.00 / 0.00%
|
22.00
|
23.00
|
22.00
|
22.50
|
22.50
|
22.50
|
22,850
|
|
|
2/26/2008
|
-1.10 / -4.66%
|
23.60
|
23.60
|
22.50
|
22.50
|
22.50
|
22.50
|
32,990
|
|
|
2/25/2008
|
+1.10 / +4.89%
|
22.50
|
23.60
|
22.50
|
23.60
|
23.60
|
23.60
|
92,310
|
|
|
2/22/2008
|
-1.10 / -4.66%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
64,930
|
|
|
2/21/2008
|
-1.20 / -4.84%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
17,390
|
|
|
2/20/2008
|
-1.30 / -4.98%
|
24.80
|
26.00
|
24.80
|
24.80
|
24.80
|
24.80
|
35,170
|
|
|
2/19/2008
|
-0.40 / -1.51%
|
25.50
|
26.10
|
25.50
|
26.10
|
26.10
|
26.10
|
44,530
|
|
|
2/18/2008
|
-1.00 / -3.64%
|
26.20
|
26.50
|
26.20
|
26.50
|
26.50
|
26.50
|
49,010
|
|
|
2/15/2008
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.50
|
27.50
|
8,700
|
|
|
2/14/2008
|
+0.50 / +1.82%
|
27.50
|
28.60
|
27.50
|
28.00
|
28.00
|
28.00
|
38,960
|
|
|
2/13/2008
|
-1.00 / -3.51%
|
28.80
|
28.80
|
27.50
|
27.50
|
27.50
|
27.50
|
14,630
|
|
|
2/12/2008
|
-0.70 / -2.40%
|
29.90
|
29.90
|
28.50
|
28.50
|
28.50
|
28.50
|
13,660
|
|
|