|
Closing price on 7/22/2011
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
5.90 |
| Volume |
13,950 |
| Split-adjusted Price |
6.20 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.20
|
6.20
|
6.20
|
13,950
|
|
|
7/21/2011
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
25,340
|
|
|
7/20/2011
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
11,510
|
|
|
7/19/2011
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
32,240
|
|
|
7/18/2011
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
3,350
|
|
|
7/15/2011
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
18,030
|
|
|
7/14/2011
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
10,640
|
|
|
7/13/2011
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
10,650
|
|
|
7/12/2011
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
2,150
|
|
|
7/11/2011
|
+0.20 / +3.23%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.40
|
6.40
|
21,100
|
|
|
7/8/2011
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
25,580
|
|
|
7/7/2011
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
3,260
|
|
|
7/6/2011
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
6,780
|
|
|
7/5/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
6.40
|
23,650
|
|
|
7/4/2011
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.40
|
6.40
|
19,680
|
|
|
7/1/2011
|
-0.30 / -4.55%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
36,420
|
|
|
6/30/2011
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
12,440
|
|
|
6/29/2011
|
-1.30 / -16.25%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
6.70
|
157,310
|
|
|
6/28/2011
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
8.00
|
65,900
|
|
|
6/27/2011
|
-0.30 / -3.66%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.90
|
7.90
|
67,480
|
|
|
6/24/2011
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
69,120
|
|
|
6/23/2011
|
+0.30 / +3.85%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
8.10
|
144,460
|
|
|
6/22/2011
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
32,370
|
|
|
6/21/2011
|
+0.30 / +4.17%
|
7.10
|
7.50
|
7.00
|
7.50
|
7.50
|
7.50
|
77,150
|
|
|
6/20/2011
|
-0.30 / -4.00%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.20
|
7.20
|
28,950
|
|
|
6/17/2011
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
7.50
|
58,260
|
|
|
6/16/2011
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.80
|
7.80
|
67,960
|
|
|
6/15/2011
|
-0.10 / -1.27%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
7.80
|
167,510
|
|
|
6/14/2011
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4,780
|
|
|
6/13/2011
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5,320
|
|
|