|
Closing price on 7/6/2010
|
|
| Open |
17.50 |
| High |
17.60 |
| Low |
17.00 |
| Volume |
71,430 |
| Split-adjusted Price |
17.00 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2010
|
-0.50 / -2.86%
|
17.50
|
17.60
|
17.00
|
17.00
|
17.00
|
17.00
|
71,430
|
|
|
7/5/2010
|
-0.30 / -1.69%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.50
|
17.50
|
97,320
|
|
|
7/2/2010
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.70
|
17.80
|
17.80
|
17.80
|
158,120
|
|
|
7/1/2010
|
-0.60 / -3.26%
|
18.60
|
18.60
|
17.80
|
17.80
|
17.80
|
17.80
|
81,890
|
|
|
6/30/2010
|
0.00 / 0.00%
|
18.30
|
18.40
|
17.80
|
18.40
|
18.40
|
18.40
|
240,320
|
|
|
6/29/2010
|
+0.60 / +3.37%
|
17.80
|
18.60
|
17.80
|
18.40
|
18.40
|
18.40
|
285,070
|
|
|
6/28/2010
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.60
|
17.80
|
17.80
|
17.80
|
191,210
|
|
|
6/25/2010
|
-0.90 / -4.81%
|
18.70
|
18.70
|
17.80
|
17.80
|
17.80
|
17.80
|
220,100
|
|
|
6/24/2010
|
+0.20 / +1.08%
|
18.50
|
18.80
|
18.50
|
18.70
|
18.70
|
18.70
|
103,000
|
|
|
6/23/2010
|
-0.40 / -2.12%
|
18.40
|
19.00
|
18.40
|
18.50
|
18.50
|
18.50
|
109,900
|
|
|
6/22/2010
|
-0.80 / -4.06%
|
19.70
|
19.90
|
18.90
|
18.90
|
18.90
|
18.90
|
138,750
|
|
|
6/21/2010
|
+0.90 / +4.79%
|
19.20
|
19.70
|
18.90
|
19.70
|
19.70
|
19.70
|
331,730
|
|
|
6/18/2010
|
-0.30 / -1.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
182,190
|
|
|
6/17/2010
|
-0.80 / -4.02%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.10
|
19.10
|
243,450
|
|
|
6/16/2010
|
+0.60 / +3.11%
|
19.40
|
20.00
|
18.90
|
19.90
|
19.90
|
19.90
|
302,970
|
|
|
6/15/2010
|
-0.20 / -1.03%
|
19.50
|
19.60
|
19.00
|
19.30
|
19.30
|
19.30
|
148,120
|
|
|
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
|
|
|