|
|
Closing price on 9/15/2009
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
123,250 |
| Split-adjusted Price |
14.20 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2009
|
+0.10 / +0.71%
|
14.30
|
14.50
|
14.10
|
14.20
|
14.20
|
14.20
|
123,250
|
|
|
9/14/2009
|
-0.10 / -0.70%
|
14.40
|
14.50
|
14.10
|
14.10
|
14.10
|
14.10
|
103,220
|
|
|
9/11/2009
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.20
|
14.20
|
101,640
|
|
|
9/10/2009
|
-0.20 / -1.38%
|
14.40
|
14.70
|
14.30
|
14.30
|
14.30
|
14.30
|
69,720
|
|
|
9/9/2009
|
-0.20 / -1.36%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
14.50
|
83,270
|
|
|
9/8/2009
|
+0.70 / +5.00%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.70
|
14.70
|
136,790
|
|
|
9/7/2009
|
-0.10 / -0.71%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
14.00
|
110,850
|
|
|
9/4/2009
|
-0.70 / -4.73%
|
15.10
|
15.20
|
14.10
|
14.10
|
14.10
|
14.10
|
224,200
|
|
|
9/3/2009
|
-0.70 / -4.52%
|
14.80
|
15.20
|
14.80
|
14.80
|
14.80
|
14.80
|
318,780
|
|
|
9/1/2009
|
+0.40 / +2.65%
|
15.00
|
15.60
|
14.40
|
15.50
|
15.50
|
15.50
|
296,180
|
|
|
8/31/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
203,210
|
|
|
8/28/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
102,810
|
|
|
8/27/2009
|
+0.60 / +4.55%
|
13.40
|
13.80
|
13.10
|
13.80
|
13.80
|
13.80
|
154,650
|
|
|
8/26/2009
|
-0.50 / -3.65%
|
13.30
|
13.60
|
13.20
|
13.20
|
13.20
|
13.20
|
186,450
|
|
|
8/25/2009
|
+0.20 / +1.48%
|
14.10
|
14.10
|
13.50
|
13.70
|
13.70
|
13.70
|
404,510
|
|
|
8/24/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
132,650
|
|
|
8/21/2009
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.90
|
12.90
|
358,120
|
|
|
8/20/2009
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.30
|
12.30
|
149,040
|
|
|
8/19/2009
|
+0.10 / +0.83%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.10
|
12.10
|
61,540
|
|
|
8/18/2009
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.00
|
12.00
|
31,150
|
|
|
8/17/2009
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
11.90
|
56,310
|
|
|
8/14/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
12.00
|
58,260
|
|
|
8/13/2009
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.00
|
12.00
|
65,340
|
|
|
8/12/2009
|
-0.30 / -2.44%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.00
|
12.00
|
56,120
|
|
|
8/11/2009
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.30
|
12.30
|
61,710
|
|
|
8/10/2009
|
+0.40 / +3.36%
|
12.10
|
12.40
|
11.90
|
12.30
|
12.30
|
12.30
|
120,590
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|