|
Closing price on 8/16/2010
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.90 |
| Volume |
49,670 |
| Split-adjusted Price |
13.10 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2010
|
+0.60 / +4.80%
|
13.00
|
13.10
|
12.90
|
13.10
|
13.10
|
13.10
|
49,670
|
|
|
8/13/2010
|
-0.40 / -3.10%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.50
|
12.50
|
106,010
|
|
|
8/12/2010
|
-0.60 / -4.44%
|
13.40
|
13.40
|
12.90
|
12.90
|
12.90
|
12.90
|
128,070
|
|
|
8/11/2010
|
-0.10 / -0.74%
|
13.30
|
14.00
|
13.30
|
13.50
|
13.50
|
13.50
|
75,420
|
|
|
8/10/2010
|
-0.70 / -4.90%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
13.60
|
106,010
|
|
|
8/9/2010
|
-0.70 / -4.67%
|
14.80
|
15.00
|
14.30
|
14.30
|
14.30
|
14.30
|
68,540
|
|
|
8/6/2010
|
-0.50 / -3.23%
|
15.40
|
15.80
|
15.00
|
15.00
|
15.00
|
15.00
|
98,010
|
|
|
8/5/2010
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.50
|
15.50
|
169,050
|
|
|
8/4/2010
|
-0.30 / -1.90%
|
15.90
|
15.90
|
15.30
|
15.50
|
15.50
|
15.50
|
57,010
|
|
|
8/3/2010
|
-0.30 / -1.86%
|
16.70
|
16.70
|
15.80
|
15.80
|
15.80
|
15.80
|
105,390
|
|
|
8/2/2010
|
-0.70 / -4.17%
|
16.10
|
17.00
|
16.10
|
16.10
|
16.10
|
16.10
|
62,450
|
|
|
7/30/2010
|
+0.60 / +3.70%
|
16.80
|
16.80
|
16.20
|
16.80
|
16.80
|
16.80
|
30,690
|
|
|
7/29/2010
|
-0.30 / -1.82%
|
16.30
|
16.70
|
16.20
|
16.20
|
16.20
|
16.20
|
40,350
|
|
|
7/28/2010
|
-0.30 / -1.79%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
16.50
|
539,480
|
|
|
7/27/2010
|
+0.80 / +5.00%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.80
|
16.80
|
273,660
|
|
|
7/26/2010
|
-0.50 / -3.03%
|
16.20
|
16.70
|
16.00
|
16.00
|
16.00
|
16.00
|
99,760
|
|
|
7/23/2010
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.40
|
16.50
|
16.50
|
16.50
|
68,730
|
|
|
7/22/2010
|
-0.50 / -2.94%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.50
|
16.50
|
81,060
|
|
|
7/21/2010
|
-0.40 / -2.30%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.00
|
17.00
|
73,710
|
|
|
7/20/2010
|
+0.80 / +4.82%
|
16.90
|
17.40
|
16.80
|
17.40
|
17.40
|
17.40
|
404,140
|
|
|
7/19/2010
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.60
|
16.60
|
233,140
|
|
|
7/16/2010
|
-0.10 / -0.61%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.40
|
16.40
|
60,770
|
|
|
7/15/2010
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
16.50
|
128,580
|
|
|
7/14/2010
|
-0.60 / -3.45%
|
17.40
|
17.70
|
16.80
|
16.80
|
16.80
|
16.80
|
93,080
|
|
|
7/13/2010
|
+0.50 / +2.96%
|
17.00
|
17.50
|
16.90
|
17.40
|
17.40
|
17.40
|
93,560
|
|
|
7/12/2010
|
0.00 / 0.00%
|
16.60
|
17.50
|
16.60
|
16.90
|
16.90
|
16.90
|
32,750
|
|
|
7/9/2010
|
0.00 / 0.00%
|
16.70
|
17.20
|
16.40
|
16.90
|
16.90
|
16.90
|
63,070
|
|
|
7/8/2010
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.90
|
16.90
|
16.90
|
16.90
|
86,030
|
|
|
7/7/2010
|
-0.10 / -0.59%
|
17.60
|
17.60
|
16.90
|
16.90
|
16.90
|
16.90
|
101,140
|
|
|
7/6/2010
|
-0.50 / -2.86%
|
17.50
|
17.60
|
17.00
|
17.00
|
17.00
|
17.00
|
71,430
|
|
|