|
Closing price on 8/21/2008
|
|
| Open |
9.70 |
| High |
10.40 |
| Low |
9.70 |
| Volume |
44,650 |
| Split-adjusted Price |
10.40 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2008
|
+0.30 / +2.97%
|
9.70
|
10.40
|
9.70
|
10.40
|
10.40
|
10.40
|
44,650
|
|
|
8/20/2008
|
-0.50 / -4.72%
|
10.10
|
10.60
|
10.10
|
10.10
|
10.10
|
10.10
|
64,300
|
|
|
8/19/2008
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.60
|
10.60
|
114,840
|
|
|
8/18/2008
|
+0.50 / +4.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
56,610
|
|
|
8/15/2008
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8,980
|
|
|
8/14/2008
|
+0.20 / +2.06%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
9.90
|
59,270
|
|
|
8/13/2008
|
-0.10 / -1.02%
|
9.60
|
10.00
|
9.60
|
9.70
|
9.70
|
9.70
|
51,710
|
|
|
8/12/2008
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
43,400
|
|
|
8/11/2008
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9,980
|
|
|
8/8/2008
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
9.50
|
15,640
|
|
|
8/7/2008
|
-0.10 / -1.04%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
9.50
|
25,800
|
|
|
8/6/2008
|
+0.20 / +2.13%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
9.60
|
30,940
|
|
|
8/5/2008
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
9.40
|
36,380
|
|
|
8/4/2008
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
9.60
|
48,000
|
|
|
8/1/2008
|
-0.10 / -1.01%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
33,740
|
|
|
7/31/2008
|
-0.30 / -2.94%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
49,790
|
|
|
7/30/2008
|
-0.30 / -2.86%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.20
|
10.20
|
39,590
|
|
|
7/29/2008
|
+0.20 / +1.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
10.50
|
38,250
|
|
|
7/28/2008
|
+0.30 / +3.00%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.30
|
10.30
|
86,100
|
|
|
7/25/2008
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
24,740
|
|
|
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
|
|
|