|
Closing price on 6/19/2009
|
|
| Open |
12.90 |
| High |
13.10 |
| Low |
12.70 |
| Volume |
49,240 |
| Split-adjusted Price |
12.80 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2009
|
-0.10 / -0.78%
|
12.90
|
13.10
|
12.70
|
12.80
|
12.80
|
12.80
|
49,240
|
|
|
6/18/2009
|
+0.40 / +3.20%
|
13.10
|
13.10
|
12.80
|
12.90
|
12.90
|
12.90
|
57,730
|
|
|
6/17/2009
|
-0.60 / -4.58%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.50
|
12.50
|
114,170
|
|
|
6/16/2009
|
-0.60 / -4.38%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
40,850
|
|
|
6/15/2009
|
-0.70 / -4.86%
|
13.80
|
14.40
|
13.70
|
13.70
|
13.70
|
13.70
|
88,670
|
|
|
6/12/2009
|
+0.10 / +0.70%
|
15.00
|
15.00
|
14.30
|
14.40
|
14.40
|
14.40
|
104,890
|
|
|
6/11/2009
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
14.30
|
164,450
|
|
|
6/10/2009
|
-0.70 / -4.86%
|
13.70
|
14.30
|
13.70
|
13.70
|
13.70
|
13.70
|
165,340
|
|
|
6/9/2009
|
-0.40 / -2.70%
|
15.00
|
15.00
|
14.10
|
14.40
|
14.40
|
14.40
|
222,550
|
|
|
6/8/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
19,080
|
|
|
6/5/2009
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
36,120
|
|
|
6/4/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
52,660
|
|
|
6/3/2009
|
+0.60 / +4.88%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.90
|
12.90
|
183,360
|
|
|
6/2/2009
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.30
|
12.30
|
113,560
|
|
|
6/1/2009
|
+0.50 / +4.42%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
11.80
|
137,090
|
|
|
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
|
|
|