Closing price on 3/3/2010
|
|
Open |
13.40 |
High |
13.60 |
Low |
13.40 |
Volume |
21,590 |
Split-adjusted Price |
13.40 |
|
|
ICF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/3/2010
|
-0.20 / -1.47%
|
13.40
|
13.60
|
13.40
|
13.40
|
13.40
|
13.40
|
21,590
|
|
3/2/2010
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.10
|
13.60
|
13.60
|
13.60
|
15,870
|
|
3/1/2010
|
+0.50 / +3.85%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
13.50
|
81,160
|
|
2/26/2010
|
-0.20 / -1.52%
|
13.30
|
13.30
|
12.70
|
13.00
|
13.00
|
13.00
|
9,560
|
|
2/25/2010
|
-0.10 / -0.75%
|
13.50
|
13.60
|
13.20
|
13.20
|
13.20
|
13.20
|
1,900
|
|
2/24/2010
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.10
|
13.30
|
13.30
|
13.30
|
10,150
|
|
2/23/2010
|
0.00 / 0.00%
|
13.20
|
13.70
|
13.00
|
13.30
|
13.30
|
13.30
|
9,780
|
|
2/22/2010
|
-0.40 / -2.92%
|
13.70
|
13.70
|
13.10
|
13.30
|
13.30
|
13.30
|
15,240
|
|
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
|
|
|