|
Closing price on 6/12/2008
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.60 |
| Volume |
21,070 |
| Split-adjusted Price |
10.60 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2008
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
21,070
|
|
|
6/11/2008
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
64,400
|
|
|
6/10/2008
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
10.20
|
56,140
|
|
|
6/9/2008
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
10.00
|
23,430
|
|
|
6/6/2008
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,510
|
|
|
6/5/2008
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1,440
|
|
|
6/4/2008
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
14,060
|
|
|
6/3/2008
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
24,060
|
|
|
6/2/2008
|
-1.60 / -13.01%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
12,200
|
|
|
5/30/2008
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
12.30
|
79,840
|
|
|
5/26/2008
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
17,550
|
|
|
5/23/2008
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.30
|
12.30
|
60,010
|
|
|
5/22/2008
|
-0.20 / -1.63%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.10
|
12.10
|
85,830
|
|
|
5/21/2008
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2,670
|
|
|
5/20/2008
|
-0.20 / -1.57%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.50
|
12.50
|
22,750
|
|
|
5/19/2008
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.70
|
12.70
|
30,100
|
|
|
5/16/2008
|
-0.20 / -1.55%
|
12.70
|
13.10
|
12.70
|
12.70
|
12.70
|
12.70
|
50,480
|
|
|
5/15/2008
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3,410
|
|
|
5/14/2008
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3,610
|
|
|
5/13/2008
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3,210
|
|
|
5/12/2008
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8,640
|
|
|
5/9/2008
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
23,320
|
|
|
5/8/2008
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4,060
|
|
|
5/7/2008
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.10
|
14.10
|
47,710
|
|
|
5/6/2008
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
14.30
|
82,630
|
|
|
5/5/2008
|
+0.20 / +1.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
29,900
|
|
|
4/29/2008
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.90
|
13.90
|
67,720
|
|
|
4/28/2008
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9,700
|
|
|
4/25/2008
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.50
|
13.50
|
19,530
|
|
|
4/24/2008
|
-0.20 / -1.46%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.50
|
13.50
|
20,390
|
|
|