|
Closing price on 5/29/2009
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
80,760 |
| Split-adjusted Price |
11.30 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2009
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
80,760
|
|
|
5/28/2009
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
11.40
|
107,440
|
|
|
5/27/2009
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.10
|
11.40
|
11.40
|
11.40
|
141,180
|
|
|
5/26/2009
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.10
|
11.60
|
11.60
|
11.60
|
77,200
|
|
|
5/25/2009
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
11.50
|
178,120
|
|
|
5/22/2009
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
11.00
|
162,610
|
|
|
5/21/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
177,730
|
|
|
5/20/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
55,860
|
|
|
5/19/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
69,580
|
|
|
5/18/2009
|
+0.20 / +2.04%
|
9.90
|
10.20
|
9.80
|
10.00
|
10.00
|
10.00
|
161,050
|
|
|
5/15/2009
|
+0.40 / +4.26%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.80
|
9.80
|
159,330
|
|
|
5/14/2009
|
-0.40 / -4.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
9.40
|
50,730
|
|
|
5/13/2009
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.80
|
9.80
|
68,100
|
|
|
5/12/2009
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.40
|
9.40
|
119,660
|
|
|
5/11/2009
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.80
|
9.00
|
9.00
|
9.00
|
111,690
|
|
|
5/8/2009
|
+0.10 / +1.11%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.10
|
9.10
|
58,200
|
|
|
5/7/2009
|
-0.30 / -3.23%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
9.00
|
154,930
|
|
|
5/6/2009
|
-0.40 / -4.12%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.32
|
9.30
|
58,130
|
|
|
5/5/2009
|
+0.10 / +1.04%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
9.70
|
173,230
|
|
|
5/4/2009
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
102,620
|
|
|
4/29/2009
|
+0.30 / +3.37%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.20
|
9.20
|
104,610
|
|
|
4/28/2009
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.40
|
8.90
|
8.90
|
8.90
|
81,300
|
|
|
4/27/2009
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
8.50
|
125,980
|
|
|
4/24/2009
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.90
|
37,060
|
|
|
4/23/2009
|
-0.20 / -2.17%
|
9.20
|
9.40
|
8.90
|
9.00
|
9.00
|
9.00
|
29,420
|
|
|
4/22/2009
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
9.20
|
159,520
|
|
|
4/21/2009
|
+0.40 / +4.76%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.80
|
8.80
|
231,970
|
|
|
4/20/2009
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
44,160
|
|
|
4/17/2009
|
-0.40 / -4.35%
|
9.20
|
9.40
|
8.80
|
8.80
|
8.80
|
8.80
|
81,290
|
|
|
4/16/2009
|
+0.30 / +3.37%
|
9.30
|
9.30
|
8.70
|
9.20
|
9.20
|
9.20
|
66,160
|
|
|