|
Closing price on 11/19/2010
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
48,070 |
| Split-adjusted Price |
8.10 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2010
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
8.10
|
48,070
|
|
|
11/18/2010
|
+0.20 / +2.53%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
8.10
|
52,370
|
|
|
11/17/2010
|
+0.10 / +1.28%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.90
|
7.90
|
57,390
|
|
|
11/16/2010
|
-0.30 / -3.70%
|
8.00
|
8.10
|
7.70
|
7.80
|
7.80
|
7.80
|
115,370
|
|
|
11/15/2010
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
8.10
|
19,780
|
|
|
11/12/2010
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
8.30
|
165,900
|
|
|
11/11/2010
|
-0.20 / -2.25%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
8.70
|
13,950
|
|
|
11/10/2010
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.90
|
8.90
|
46,380
|
|
|
11/9/2010
|
-0.40 / -4.30%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
8.90
|
59,970
|
|
|
11/8/2010
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.30
|
9.30
|
34,060
|
|
|
11/5/2010
|
+0.30 / +3.30%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.40
|
9.40
|
44,720
|
|
|
11/4/2010
|
+0.20 / +2.25%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
9.10
|
35,750
|
|
|
11/3/2010
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.90
|
8.90
|
60,640
|
|
|
11/2/2010
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
9.10
|
30,930
|
|
|
11/1/2010
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
9.30
|
30,930
|
|
|
10/29/2010
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
35,120
|
|
|
10/28/2010
|
-0.40 / -4.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
9.40
|
247,640
|
|
|
10/27/2010
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
9.80
|
41,530
|
|
|
10/26/2010
|
+0.30 / +3.06%
|
9.80
|
10.20
|
9.80
|
10.10
|
10.10
|
10.10
|
36,540
|
|
|
10/25/2010
|
0.00 / 0.00%
|
9.60
|
10.10
|
9.50
|
9.80
|
9.80
|
9.80
|
51,400
|
|
|
10/22/2010
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
9.80
|
35,900
|
|
|
10/21/2010
|
-0.20 / -1.96%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
10.00
|
43,810
|
|
|
10/20/2010
|
-0.50 / -4.67%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.20
|
10.20
|
123,750
|
|
|
10/19/2010
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
10.70
|
34,390
|
|
|
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
|
|
|