|
Closing price on 4/11/2008
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.90 |
| Volume |
2,560 |
| Split-adjusted Price |
13.90 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2008
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2,560
|
|
|
4/10/2008
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3,010
|
|
|
4/9/2008
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.30
|
14.30
|
33,070
|
|
|
4/8/2008
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.50
|
14.50
|
68,180
|
|
|
4/7/2008
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
330
|
|
|
4/4/2008
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10
|
|
|
4/3/2008
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
1,500
|
|
|
4/2/2008
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
1,200
|
|
|
4/1/2008
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1,170
|
|
|
3/31/2008
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
13.90
|
2,230
|
|
|
3/28/2008
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
18,500
|
|
|
3/27/2008
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1,900
|
|
|
3/26/2008
|
+0.20 / +1.49%
|
12.80
|
13.60
|
12.80
|
13.60
|
13.60
|
13.60
|
62,310
|
|
|
3/25/2008
|
-0.70 / -4.96%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
12,280
|
|
|
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
|
|
|