Closing price on 10/18/2010
|
|
Open |
10.90 |
High |
11.10 |
Low |
10.80 |
Volume |
20,150 |
Split-adjusted Price |
11.10 |
|
|
ICF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2010
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.80
|
11.10
|
11.10
|
11.10
|
20,150
|
|
10/15/2010
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
10.90
|
10.90
|
10.90
|
4,180
|
|
10/14/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
21,100
|
|
10/13/2010
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
10.90
|
17,450
|
|
10/12/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
41,570
|
|
10/11/2010
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
21,440
|
|
10/8/2010
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
23,810
|
|
10/7/2010
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.10
|
11.10
|
30,890
|
|
10/6/2010
|
+0.10 / +0.91%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
11.10
|
34,660
|
|
10/5/2010
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
36,240
|
|
10/4/2010
|
-0.40 / -3.54%
|
11.10
|
11.20
|
10.90
|
10.90
|
10.90
|
10.90
|
80,510
|
|
10/1/2010
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
11.30
|
14,810
|
|
9/30/2010
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
11.20
|
27,280
|
|
9/29/2010
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
38,020
|
|
9/28/2010
|
+0.10 / +0.88%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
30,340
|
|
9/27/2010
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.30
|
11.40
|
11.40
|
11.40
|
24,920
|
|
9/24/2010
|
-0.20 / -1.69%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
11.60
|
56,550
|
|
9/23/2010
|
-0.10 / -0.84%
|
12.10
|
12.10
|
11.40
|
11.80
|
11.80
|
11.80
|
125,720
|
|
9/22/2010
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.90
|
11.90
|
38,330
|
|
9/21/2010
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
11.80
|
47,100
|
|
9/20/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.20
|
12.20
|
99,180
|
|
9/17/2010
|
+0.10 / +0.83%
|
12.10
|
12.60
|
11.80
|
12.20
|
12.20
|
12.20
|
124,970
|
|
9/16/2010
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.60
|
12.10
|
12.10
|
12.10
|
26,410
|
|
9/15/2010
|
+0.10 / +0.83%
|
12.40
|
12.40
|
11.80
|
12.10
|
12.10
|
12.10
|
32,730
|
|
9/14/2010
|
-0.50 / -4.00%
|
12.50
|
12.60
|
11.90
|
12.00
|
12.00
|
12.00
|
83,270
|
|
9/13/2010
|
+0.30 / +2.46%
|
12.40
|
12.80
|
11.60
|
12.50
|
12.50
|
12.50
|
166,210
|
|
9/10/2010
|
-0.60 / -4.69%
|
12.90
|
13.10
|
12.20
|
12.20
|
12.20
|
12.20
|
128,960
|
|
9/9/2010
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.60
|
12.80
|
12.80
|
12.80
|
125,250
|
|
9/8/2010
|
-0.60 / -4.51%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.70
|
12.70
|
131,230
|
|
9/7/2010
|
+0.40 / +3.10%
|
13.00
|
13.40
|
12.90
|
13.30
|
13.30
|
13.30
|
82,820
|
|
|