|
Closing price on 4/9/2010
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
69,460 |
| Split-adjusted Price |
14.80 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2010
|
+0.20 / +1.37%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.80
|
14.80
|
69,460
|
|
|
4/8/2010
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.60
|
14.60
|
67,490
|
|
|
4/7/2010
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.60
|
14.60
|
40,470
|
|
|
4/6/2010
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.80
|
14.80
|
46,860
|
|
|
4/5/2010
|
+0.40 / +2.84%
|
14.20
|
14.60
|
14.10
|
14.50
|
14.50
|
14.50
|
59,950
|
|
|
4/2/2010
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.10
|
14.10
|
30,000
|
|
|
4/1/2010
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
14.20
|
16,820
|
|
|
3/31/2010
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.10
|
14.10
|
27,840
|
|
|
3/30/2010
|
-0.20 / -1.41%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
14.00
|
28,240
|
|
|
3/29/2010
|
+0.40 / +2.90%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.20
|
14.20
|
41,150
|
|
|
3/26/2010
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.80
|
13.80
|
14,720
|
|
|
3/25/2010
|
-0.20 / -1.42%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.90
|
13.90
|
27,160
|
|
|
3/24/2010
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.10
|
14.10
|
50,620
|
|
|
3/23/2010
|
-0.40 / -2.78%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.00
|
14.00
|
34,650
|
|
|
3/22/2010
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.00
|
14.40
|
14.40
|
14.40
|
22,120
|
|
|
3/19/2010
|
-0.20 / -1.37%
|
14.40
|
14.70
|
14.30
|
14.40
|
14.40
|
14.40
|
8,520
|
|
|
3/18/2010
|
+0.30 / +2.10%
|
14.50
|
14.60
|
14.20
|
14.60
|
14.60
|
14.60
|
31,120
|
|
|
3/17/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.90
|
14.30
|
14.30
|
14.30
|
46,300
|
|
|
3/16/2010
|
-0.60 / -4.03%
|
14.60
|
15.00
|
14.20
|
14.30
|
14.30
|
14.30
|
46,290
|
|
|
3/15/2010
|
+0.30 / +2.05%
|
15.00
|
15.20
|
14.80
|
14.90
|
14.90
|
14.90
|
42,230
|
|
|
3/12/2010
|
+0.40 / +2.82%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.60
|
14.60
|
29,610
|
|
|
3/11/2010
|
-0.70 / -4.70%
|
14.80
|
15.20
|
14.20
|
14.20
|
14.20
|
14.20
|
69,030
|
|
|
3/10/2010
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.60
|
14.90
|
14.90
|
14.90
|
43,790
|
|
|
3/9/2010
|
-0.10 / -0.67%
|
15.10
|
15.20
|
14.70
|
14.80
|
14.80
|
14.80
|
21,920
|
|
|
3/8/2010
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.90
|
14.90
|
109,130
|
|
|
3/5/2010
|
+0.60 / +4.41%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.20
|
14.20
|
83,450
|
|
|
3/4/2010
|
+0.20 / +1.49%
|
13.70
|
14.00
|
13.40
|
13.60
|
13.60
|
13.60
|
43,420
|
|
|
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
|
|
|