|
Closing price on 8/26/2010
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
86,950 |
| Split-adjusted Price |
11.10 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2010
|
-0.30 / -2.63%
|
11.50
|
11.60
|
11.00
|
11.10
|
11.10
|
11.10
|
86,950
|
|
|
8/25/2010
|
-0.50 / -4.20%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
67,900
|
|
|
8/24/2010
|
-0.60 / -4.80%
|
12.10
|
12.30
|
11.90
|
11.90
|
11.90
|
11.90
|
140,240
|
|
|
8/23/2010
|
-0.20 / -1.57%
|
12.40
|
12.80
|
12.40
|
12.50
|
12.50
|
12.50
|
23,850
|
|
|
8/20/2010
|
-0.30 / -2.31%
|
13.20
|
13.20
|
12.60
|
12.70
|
12.70
|
12.70
|
45,020
|
|
|
8/19/2010
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.90
|
13.00
|
13.00
|
13.00
|
35,960
|
|
|
8/18/2010
|
-0.40 / -2.99%
|
13.40
|
13.60
|
13.00
|
13.00
|
13.00
|
13.00
|
45,610
|
|
|
8/17/2010
|
+0.30 / +2.29%
|
13.20
|
13.70
|
12.70
|
13.40
|
13.40
|
13.40
|
69,510
|
|
|
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
|
|
|