|
Closing price on 11/12/2008
|
|
| Open |
8.20 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
28,230 |
| Split-adjusted Price |
8.40 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2008
|
-0.10 / -1.18%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
8.40
|
28,230
|
|
|
11/11/2008
|
-0.30 / -3.41%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.50
|
8.50
|
10,540
|
|
|
11/10/2008
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
8.80
|
25,320
|
|
|
11/7/2008
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5,370
|
|
|
11/6/2008
|
-0.40 / -4.08%
|
9.40
|
9.80
|
9.40
|
9.40
|
9.40
|
9.40
|
26,170
|
|
|
11/5/2008
|
+0.20 / +2.08%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
9.80
|
94,380
|
|
|
11/4/2008
|
+0.40 / +4.35%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.60
|
9.60
|
46,630
|
|
|
11/3/2008
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
9.20
|
19,050
|
|
|
10/31/2008
|
+0.40 / +4.35%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.60
|
9.60
|
22,010
|
|
|
10/30/2008
|
+0.40 / +4.55%
|
8.90
|
9.20
|
8.60
|
9.20
|
9.20
|
9.20
|
50,940
|
|
|
10/29/2008
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
8.80
|
37,480
|
|
|
10/28/2008
|
-0.20 / -2.33%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
8.40
|
53,840
|
|
|
10/27/2008
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
19,880
|
|
|
10/24/2008
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
9.00
|
11,900
|
|
|
10/23/2008
|
-0.40 / -4.12%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
9.30
|
37,750
|
|
|
10/22/2008
|
-0.30 / -3.00%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
9.70
|
15,940
|
|
|
10/21/2008
|
+0.30 / +3.09%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
10.00
|
23,660
|
|
|
10/20/2008
|
-0.40 / -3.96%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.70
|
9.70
|
18,450
|
|
|
10/17/2008
|
+0.10 / +1.00%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
10.10
|
14,900
|
|
|
10/16/2008
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
44,980
|
|
|
10/15/2008
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.50
|
10.50
|
48,580
|
|
|
10/14/2008
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2,600
|
|
|
10/13/2008
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.80
|
9.80
|
27,250
|
|
|
10/10/2008
|
-0.50 / -4.90%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.70
|
9.70
|
65,620
|
|
|
10/9/2008
|
+0.10 / +0.99%
|
9.90
|
10.60
|
9.90
|
10.20
|
10.20
|
10.20
|
46,360
|
|
|
10/8/2008
|
-0.40 / -3.81%
|
10.10
|
10.50
|
10.10
|
10.10
|
10.10
|
10.10
|
25,410
|
|
|
10/7/2008
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
28,960
|
|
|
10/6/2008
|
-0.50 / -4.35%
|
11.30
|
11.50
|
11.00
|
11.00
|
11.00
|
11.00
|
27,820
|
|
|
10/3/2008
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.50
|
11.50
|
11.50
|
25,150
|
|
|
10/2/2008
|
+0.50 / +4.55%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.50
|
11.50
|
56,230
|
|
|