|
Closing price on 3/27/2009
|
|
| Open |
7.20 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
64,950 |
| Split-adjusted Price |
7.20 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2009
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.20
|
7.20
|
64,950
|
|
|
3/26/2009
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
7.20
|
21,240
|
|
|
3/25/2009
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
7.20
|
31,680
|
|
|
3/24/2009
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.30
|
7.30
|
38,630
|
|
|
3/23/2009
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
7.00
|
27,090
|
|
|
3/20/2009
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
17,250
|
|
|
3/19/2009
|
-0.30 / -4.11%
|
7.30
|
7.40
|
7.00
|
7.00
|
7.00
|
7.00
|
70,390
|
|
|
3/18/2009
|
+0.30 / +4.29%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
7.30
|
97,230
|
|
|
3/17/2009
|
+0.30 / +4.48%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
46,470
|
|
|
3/16/2009
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
6.70
|
17,210
|
|
|
3/13/2009
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
13,940
|
|
|
3/12/2009
|
-0.30 / -4.11%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
7.00
|
31,140
|
|
|
3/11/2009
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.30
|
7.30
|
56,910
|
|
|
3/10/2009
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
7.00
|
62,260
|
|
|
3/9/2009
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
24,600
|
|
|
3/6/2009
|
+0.30 / +4.76%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
6.60
|
30,170
|
|
|
3/5/2009
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
15,200
|
|
|
3/4/2009
|
+0.10 / +1.64%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
10,820
|
|
|
3/3/2009
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
13,560
|
|
|
3/2/2009
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
13,470
|
|
|
2/27/2009
|
-0.10 / -1.56%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
6.30
|
12,390
|
|
|
2/26/2009
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
15,340
|
|
|
2/25/2009
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
13,060
|
|
|
2/24/2009
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
11,080
|
|
|
2/23/2009
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
31,290
|
|
|
2/20/2009
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
14,080
|
|
|
2/19/2009
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
31,940
|
|
|
2/18/2009
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
32,820
|
|
|
2/17/2009
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
19,670
|
|
|
2/16/2009
|
-0.10 / -1.43%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.90
|
6.90
|
9,090
|
|
|