|
Closing price on 7/7/2009
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
29,760 |
| Split-adjusted Price |
11.40 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2009
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.00
|
11.40
|
11.40
|
11.40
|
29,760
|
|
|
7/6/2009
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
11.50
|
54,800
|
|
|
7/3/2009
|
+0.40 / +3.77%
|
10.50
|
11.00
|
10.40
|
11.00
|
11.00
|
11.00
|
54,420
|
|
|
7/2/2009
|
-0.30 / -2.75%
|
10.50
|
10.90
|
10.40
|
10.60
|
10.60
|
10.60
|
137,780
|
|
|
7/1/2009
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
17,030
|
|
|
6/30/2009
|
-0.50 / -4.20%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
93,220
|
|
|
6/29/2009
|
-1.60 / -11.85%
|
11.90
|
12.50
|
11.90
|
11.90
|
11.90
|
11.90
|
86,920
|
|
|
6/26/2009
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.50
|
13.50
|
13.50
|
92,070
|
|
|
6/25/2009
|
-0.70 / -4.93%
|
14.40
|
14.40
|
13.50
|
13.50
|
13.50
|
13.50
|
130,960
|
|
|
6/24/2009
|
+0.20 / +1.43%
|
14.50
|
14.60
|
14.00
|
14.20
|
14.20
|
14.20
|
147,170
|
|
|
6/23/2009
|
+0.60 / +4.48%
|
13.90
|
14.00
|
13.70
|
14.00
|
14.00
|
14.00
|
354,760
|
|
|
6/22/2009
|
+0.60 / +4.69%
|
13.40
|
13.40
|
12.80
|
13.40
|
13.40
|
13.40
|
176,260
|
|
|
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
|
|
|