|
Closing price on 5/20/2010
|
|
| Open |
16.50 |
| High |
17.80 |
| Low |
16.20 |
| Volume |
261,460 |
| Split-adjusted Price |
17.80 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2010
|
+0.80 / +4.71%
|
16.50
|
17.80
|
16.20
|
17.80
|
17.80
|
17.80
|
261,460
|
|
|
5/19/2010
|
0.00 / 0.00%
|
16.30
|
17.00
|
16.20
|
17.00
|
17.00
|
17.00
|
204,160
|
|
|
5/18/2010
|
-0.70 / -3.95%
|
17.80
|
17.90
|
17.00
|
17.00
|
17.00
|
17.00
|
188,810
|
|
|
5/17/2010
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.00
|
17.70
|
17.70
|
17.70
|
174,630
|
|
|
5/14/2010
|
-0.90 / -4.84%
|
17.70
|
19.50
|
17.70
|
17.70
|
17.70
|
17.70
|
546,100
|
|
|
5/13/2010
|
-0.90 / -4.62%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
80,000
|
|
|
5/12/2010
|
-1.00 / -4.88%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.50
|
19.50
|
181,360
|
|
|
5/11/2010
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
584,050
|
|
|
5/10/2010
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.60
|
19.60
|
653,150
|
|
|
5/7/2010
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.10
|
18.70
|
18.70
|
18.70
|
776,380
|
|
|
5/6/2010
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
38,400
|
|
|
5/5/2010
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
195,900
|
|
|
5/4/2010
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
47,360
|
|
|
4/29/2010
|
+0.10 / +0.65%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.60
|
15.60
|
37,620
|
|
|
4/28/2010
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.20
|
15.50
|
15.50
|
15.50
|
54,200
|
|
|
4/27/2010
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.40
|
15.40
|
15.40
|
15.40
|
80,140
|
|
|
4/26/2010
|
-0.60 / -3.75%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.40
|
15.40
|
38,290
|
|
|
4/22/2010
|
-0.40 / -2.44%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.00
|
16.00
|
55,510
|
|
|
4/21/2010
|
+0.20 / +1.23%
|
17.00
|
17.00
|
16.30
|
16.40
|
16.40
|
16.40
|
111,610
|
|
|
4/20/2010
|
+0.70 / +4.52%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.20
|
16.20
|
143,770
|
|
|
4/19/2010
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.10
|
15.50
|
15.50
|
15.50
|
73,370
|
|
|
4/16/2010
|
+0.40 / +2.67%
|
15.00
|
15.40
|
14.80
|
15.40
|
15.40
|
15.40
|
81,510
|
|
|
4/15/2010
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.80
|
15.00
|
15.00
|
15.00
|
112,190
|
|
|
4/14/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.80
|
14.80
|
21,630
|
|
|
4/13/2010
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.80
|
14.80
|
82,730
|
|
|
4/12/2010
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
87,490
|
|
|
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
|
|
|