|
Closing price on 7/3/2008
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.60 |
| Volume |
49,170 |
| Split-adjusted Price |
11.70 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|