|
Closing price on 6/14/2010
|
|
| Open |
19.20 |
| High |
19.50 |
| Low |
18.70 |
| Volume |
291,420 |
| Split-adjusted Price |
19.50 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2010
|
+0.30 / +1.56%
|
19.20
|
19.50
|
18.70
|
19.50
|
19.50
|
19.50
|
291,420
|
|
|
6/11/2010
|
+0.80 / +4.35%
|
18.70
|
19.30
|
18.30
|
19.20
|
19.20
|
19.20
|
676,670
|
|
|
6/10/2010
|
-0.90 / -4.66%
|
18.80
|
19.20
|
18.40
|
18.40
|
18.40
|
18.40
|
261,510
|
|
|
6/9/2010
|
+0.40 / +2.12%
|
19.80
|
19.80
|
19.30
|
19.30
|
19.30
|
19.30
|
458,050
|
|
|
6/8/2010
|
+0.90 / +5.00%
|
18.80
|
18.90
|
18.60
|
18.90
|
18.90
|
18.90
|
364,110
|
|
|
6/7/2010
|
+0.80 / +4.65%
|
17.80
|
18.00
|
17.30
|
18.00
|
18.00
|
18.00
|
563,050
|
|
|
6/4/2010
|
+0.80 / +4.88%
|
16.50
|
17.20
|
16.40
|
17.20
|
17.20
|
17.20
|
202,210
|
|
|
6/3/2010
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.40
|
16.40
|
86,410
|
|
|
6/2/2010
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.30
|
16.30
|
67,900
|
|
|
6/1/2010
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.30
|
16.30
|
60,180
|
|
|
5/31/2010
|
-0.70 / -4.14%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.20
|
16.20
|
76,490
|
|
|
5/28/2010
|
+0.70 / +4.32%
|
16.30
|
16.90
|
16.20
|
16.90
|
16.90
|
16.90
|
167,050
|
|
|
5/27/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.60
|
16.20
|
16.20
|
16.20
|
44,370
|
|
|
5/26/2010
|
-0.80 / -4.71%
|
15.30
|
16.20
|
15.30
|
16.20
|
16.20
|
16.20
|
126,660
|
|
|
5/25/2010
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.00
|
17.00
|
123,270
|
|
|
5/24/2010
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.80
|
17.00
|
17.00
|
17.00
|
104,640
|
|
|
5/21/2010
|
-0.80 / -4.49%
|
17.20
|
17.80
|
17.00
|
17.00
|
17.00
|
17.00
|
280,610
|
|
|
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
|
|
|