|
Closing price on 3/4/2008
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.50 |
| Volume |
9,440 |
| Split-adjusted Price |
18.50 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/1/2008
|
+1.20 / +4.29%
|
28.80
|
29.20
|
28.50
|
29.20
|
29.20
|
29.20
|
41,850
|
|
|
1/31/2008
|
-0.20 / -0.71%
|
28.20
|
28.20
|
27.80
|
28.00
|
28.00
|
28.00
|
39,260
|
|
|
1/30/2008
|
+1.30 / +4.83%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
12,250
|
|
|
1/29/2008
|
+0.40 / +1.51%
|
26.50
|
27.40
|
26.50
|
26.90
|
26.90
|
26.90
|
46,500
|
|
|
1/28/2008
|
-0.50 / -1.85%
|
26.40
|
27.00
|
26.40
|
26.50
|
26.50
|
26.50
|
17,700
|
|
|
1/25/2008
|
0.00 / 0.00%
|
25.90
|
27.00
|
25.80
|
27.00
|
27.00
|
27.00
|
25,760
|
|
|
1/24/2008
|
-0.30 / -1.10%
|
27.50
|
28.00
|
27.00
|
27.00
|
27.00
|
27.00
|
17,770
|
|
|
1/23/2008
|
-1.30 / -4.55%
|
27.60
|
27.60
|
27.20
|
27.30
|
27.30
|
27.30
|
44,090
|
|
|
1/22/2008
|
-0.90 / -3.05%
|
29.00
|
29.00
|
28.60
|
28.60
|
28.60
|
28.60
|
24,750
|
|
|
1/21/2008
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.00
|
29.50
|
29.50
|
29.50
|
25,900
|
|
|
1/18/2008
|
+0.90 / +3.15%
|
29.00
|
29.50
|
28.50
|
29.50
|
29.50
|
29.50
|
34,400
|
|
|
1/17/2008
|
-0.10 / -0.35%
|
30.10
|
30.10
|
28.00
|
28.60
|
28.60
|
28.60
|
57,730
|
|
|
1/16/2008
|
+1.30 / +4.74%
|
28.20
|
28.70
|
28.20
|
28.70
|
28.70
|
28.70
|
30,700
|
|
|
1/15/2008
|
-1.40 / -4.86%
|
27.40
|
27.60
|
27.40
|
27.40
|
27.40
|
27.40
|
48,850
|
|
|