|
Closing price on 7/24/2008
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
6,360 |
| Split-adjusted Price |
10.30 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2008
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6,360
|
|
|
7/23/2008
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9,520
|
|
|
7/22/2008
|
-0.30 / -2.68%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2,400
|
|
|
7/21/2008
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3,800
|
|
|
7/18/2008
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
16,050
|
|
|
7/17/2008
|
-0.20 / -1.67%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
11.80
|
113,630
|
|
|
7/16/2008
|
-0.20 / -1.64%
|
12.50
|
12.50
|
11.90
|
12.00
|
12.00
|
12.00
|
79,200
|
|
|
7/15/2008
|
+0.30 / +2.52%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
24,420
|
|
|
7/14/2008
|
+0.30 / +2.59%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
11.90
|
83,450
|
|
|
7/11/2008
|
+0.30 / +2.65%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.60
|
11.60
|
137,110
|
|
|
7/10/2008
|
-0.20 / -1.74%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.30
|
11.30
|
71,810
|
|
|
7/9/2008
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.50
|
11.50
|
50,890
|
|
|
7/8/2008
|
-0.30 / -2.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
35,970
|
|
|
7/7/2008
|
-0.30 / -2.50%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.70
|
11.70
|
110,830
|
|
|
7/4/2008
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
30,970
|
|
|
7/3/2008
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
11.70
|
49,170
|
|
|
7/2/2008
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.10
|
11.40
|
11.40
|
11.40
|
100,760
|
|
|
7/1/2008
|
+0.30 / +2.78%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
11.10
|
69,720
|
|
|
6/30/2008
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
10.80
|
48,910
|
|
|
6/27/2008
|
+0.20 / +1.85%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
11.00
|
43,590
|
|
|
6/26/2008
|
-0.30 / -2.70%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.80
|
10.80
|
60,960
|
|
|
6/25/2008
|
+0.30 / +2.78%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
11.10
|
47,400
|
|
|
6/24/2008
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
10.80
|
34,870
|
|
|
6/23/2008
|
+0.10 / +0.96%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.50
|
10.50
|
71,090
|
|
|
6/20/2008
|
-0.30 / -2.80%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5,620
|
|
|
6/19/2008
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6,340
|
|
|
6/18/2008
|
-0.20 / -1.79%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
11.00
|
70,280
|
|
|
6/17/2008
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3,690
|
|
|
6/16/2008
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
19,550
|
|
|
6/13/2008
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
62,250
|
|
|