|
|
Closing price on 8/7/2009
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
20,800 |
| Split-adjusted Price |
11.90 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2009
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
20,800
|
|
|
8/6/2009
|
-0.10 / -0.83%
|
11.90
|
12.10
|
11.80
|
11.90
|
11.90
|
11.90
|
72,940
|
|
|
8/5/2009
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
12.00
|
12.00
|
12.00
|
39,570
|
|
|
8/4/2009
|
+0.20 / +1.69%
|
12.20
|
12.20
|
11.80
|
12.00
|
12.00
|
12.00
|
43,310
|
|
|
8/3/2009
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.80
|
11.80
|
29,570
|
|
|
7/31/2009
|
+0.50 / +4.31%
|
12.00
|
12.10
|
11.70
|
12.10
|
12.10
|
12.10
|
87,590
|
|
|
7/30/2009
|
-0.50 / -4.13%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
11.60
|
58,360
|
|
|
7/29/2009
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.10
|
12.10
|
69,580
|
|
|
7/28/2009
|
+0.50 / +4.31%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.10
|
12.10
|
231,200
|
|
|
7/27/2009
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
75,980
|
|
|
7/24/2009
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
23,550
|
|
|
7/23/2009
|
+0.10 / +0.95%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.60
|
10.60
|
9,760
|
|
|
7/22/2009
|
-0.30 / -2.78%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.50
|
10.50
|
12,820
|
|
|
7/21/2009
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.00
|
10.80
|
10.80
|
10.80
|
19,720
|
|
|
7/20/2009
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.50
|
10.50
|
19,030
|
|
|
7/17/2009
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
10.80
|
16,720
|
|
|
7/16/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
62,560
|
|
|
7/15/2009
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
10.50
|
24,880
|
|
|
7/14/2009
|
-0.30 / -2.91%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
10.00
|
37,540
|
|
|
7/13/2009
|
-0.50 / -4.63%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.30
|
10.30
|
42,370
|
|
|
7/10/2009
|
-0.50 / -4.42%
|
11.00
|
11.50
|
10.80
|
10.80
|
10.80
|
10.80
|
40,600
|
|
|
7/9/2009
|
+0.30 / +2.73%
|
11.20
|
11.40
|
11.00
|
11.30
|
11.30
|
11.30
|
37,790
|
|
|
7/8/2009
|
-0.40 / -3.51%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
11.00
|
12,910
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|