|
Closing price on 11/3/2010
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
60,640 |
| Split-adjusted Price |
8.90 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|