|
Closing price on 1/10/2011
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
6,290 |
| Split-adjusted Price |
8.90 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2011
|
-0.30 / -3.26%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.90
|
6,290
|
|
|
1/7/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
9.20
|
9,450
|
|
|
1/6/2011
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
9.20
|
9,730
|
|
|
1/5/2011
|
-0.30 / -3.23%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
9.00
|
12,750
|
|
|
1/4/2011
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
9.30
|
11,400
|
|
|
12/31/2010
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
9.40
|
10,200
|
|
|
12/30/2010
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
9.30
|
22,410
|
|
|
12/29/2010
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
9.30
|
14,870
|
|
|
12/28/2010
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
9.40
|
18,450
|
|
|
12/27/2010
|
+0.30 / +3.33%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.30
|
9.30
|
3,810
|
|
|
12/24/2010
|
-0.10 / -1.10%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
53,300
|
|
|
12/23/2010
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
9.10
|
59,130
|
|
|
12/22/2010
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
9.50
|
34,240
|
|
|
12/21/2010
|
-0.20 / -2.06%
|
9.80
|
9.90
|
9.40
|
9.50
|
9.50
|
9.50
|
17,700
|
|
|
12/20/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
9.70
|
16,460
|
|
|
12/17/2010
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
9.70
|
38,250
|
|
|
12/16/2010
|
-0.40 / -4.12%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.30
|
9.30
|
67,470
|
|
|
12/15/2010
|
-0.10 / -1.02%
|
9.60
|
10.00
|
9.60
|
9.70
|
9.70
|
9.70
|
56,720
|
|
|
12/14/2010
|
-0.20 / -2.00%
|
10.20
|
10.20
|
9.50
|
9.80
|
9.80
|
9.80
|
86,450
|
|
|
12/13/2010
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
68,370
|
|
|
12/10/2010
|
+0.20 / +2.13%
|
9.40
|
9.70
|
9.30
|
9.60
|
9.60
|
9.60
|
60,840
|
|
|
12/9/2010
|
-0.10 / -1.05%
|
9.20
|
9.60
|
9.10
|
9.40
|
9.40
|
9.40
|
92,840
|
|
|
12/8/2010
|
-0.40 / -4.04%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
9.50
|
52,920
|
|
|
12/7/2010
|
-0.50 / -4.81%
|
10.40
|
10.40
|
9.90
|
9.90
|
9.90
|
9.90
|
76,290
|
|
|
12/6/2010
|
+0.30 / +2.97%
|
10.40
|
10.60
|
9.90
|
10.40
|
10.40
|
10.40
|
105,790
|
|
|
12/3/2010
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
128,110
|
|
|
12/2/2010
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.20
|
9.70
|
9.70
|
9.70
|
112,690
|
|
|
12/1/2010
|
-0.20 / -2.11%
|
9.50
|
9.80
|
9.20
|
9.30
|
9.30
|
9.30
|
70,390
|
|
|
11/30/2010
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
136,950
|
|
|
11/29/2010
|
+0.20 / +2.25%
|
8.60
|
9.10
|
8.60
|
9.10
|
9.10
|
9.10
|
38,450
|
|
|