|
Closing price on 9/11/2008
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
14.10 |
| Volume |
51,740 |
| Split-adjusted Price |
14.10 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2008
|
-0.70 / -4.73%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
51,740
|
|
|
9/10/2008
|
+0.40 / +2.78%
|
15.10
|
15.10
|
13.70
|
14.80
|
14.80
|
14.80
|
476,780
|
|
|
9/9/2008
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
28,420
|
|
|
9/8/2008
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
174,180
|
|
|
9/5/2008
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
19,360
|
|
|
9/4/2008
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
145,860
|
|
|
9/3/2008
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
21,640
|
|
|
8/29/2008
|
+0.40 / +3.60%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.50
|
11.50
|
93,930
|
|
|
8/28/2008
|
-0.50 / -4.31%
|
12.10
|
12.10
|
11.10
|
11.10
|
11.10
|
11.10
|
155,220
|
|
|
8/27/2008
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
70,790
|
|
|
8/26/2008
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
53,440
|
|
|
8/25/2008
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.60
|
10.60
|
86,070
|
|
|
8/22/2008
|
-0.30 / -2.88%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.10
|
10.10
|
50,250
|
|
|
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
|
|
|