|
Closing price on 4/22/2014
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.40 |
| Volume |
10,150 |
| Split-adjusted Price |
5.70 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2014
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.40
|
5.70
|
5.70
|
5.70
|
10,150
|
|
|
4/21/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.40
|
5.70
|
5.70
|
5.70
|
29,750
|
|
|
4/18/2014
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.30
|
5.70
|
5.70
|
5.70
|
33,640
|
|
|
4/17/2014
|
-0.40 / -6.67%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.60
|
5.60
|
11,570
|
|
|
4/16/2014
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.60
|
6.00
|
6.00
|
6.00
|
16,160
|
|
|
4/15/2014
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.70
|
6.00
|
6.00
|
6.00
|
38,460
|
|
|
4/14/2014
|
-0.10 / -1.61%
|
6.20
|
6.30
|
5.80
|
6.10
|
6.10
|
6.10
|
7,510
|
|
|
4/11/2014
|
+0.30 / +5.08%
|
5.90
|
6.20
|
5.80
|
6.20
|
6.20
|
6.20
|
30,660
|
|
|
4/10/2014
|
-0.20 / -3.28%
|
6.10
|
6.40
|
5.90
|
5.90
|
5.90
|
5.90
|
13,360
|
|
|
4/8/2014
|
+0.30 / +5.17%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.10
|
6.10
|
25,060
|
|
|
4/7/2014
|
-0.20 / -3.33%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
5.80
|
13,050
|
|
|
4/4/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.00
|
6.00
|
20,620
|
|
|
4/3/2014
|
+0.30 / +5.26%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
40,720
|
|
|
4/2/2014
|
-0.40 / -6.56%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
5.70
|
83,700
|
|
|
4/1/2014
|
-0.40 / -6.15%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.10
|
6.10
|
56,390
|
|
|
3/31/2014
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
36,770
|
|
|
3/28/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.70
|
6.70
|
33,860
|
|
|
3/27/2014
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.30
|
6.70
|
6.70
|
6.70
|
145,220
|
|
|
3/26/2014
|
-0.40 / -5.63%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
6.70
|
197,830
|
|
|
3/25/2014
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.90
|
7.10
|
7.10
|
7.10
|
121,020
|
|
|
3/24/2014
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
7.10
|
171,550
|
|
|
3/21/2014
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
123,240
|
|
|
3/20/2014
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.50
|
6.60
|
6.60
|
6.60
|
164,040
|
|
|
3/19/2014
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
6.60
|
304,550
|
|
|
3/18/2014
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
101,280
|
|
|
3/17/2014
|
+0.30 / +4.92%
|
6.20
|
6.50
|
6.10
|
6.40
|
6.40
|
6.40
|
194,740
|
|
|
3/14/2014
|
+0.30 / +5.17%
|
5.80
|
6.10
|
5.70
|
6.10
|
6.10
|
6.10
|
123,320
|
|
|
3/13/2014
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.60
|
5.80
|
5.80
|
5.80
|
49,380
|
|
|
3/12/2014
|
-0.40 / -6.45%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
5.80
|
264,800
|
|
|
3/11/2014
|
+0.30 / +5.08%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
142,610
|
|
|