Closing price on 12/19/2011
|
|
Open |
3.80 |
High |
4.00 |
Low |
3.80 |
Volume |
20 |
Split-adjusted Price |
4.00 |
|
|
ICF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/19/2011
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
20
|
|
12/16/2011
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
1,010
|
|
12/15/2011
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
6,520
|
|
12/14/2011
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.80
|
3.80
|
2,010
|
|
12/13/2011
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
8,210
|
|
12/12/2011
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
6,860
|
|
12/9/2011
|
0.00 / 0.00%
|
4.00
|
4.30
|
3.90
|
4.10
|
4.10
|
4.10
|
9,010
|
|
12/8/2011
|
-0.20 / -4.65%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.10
|
4.10
|
580
|
|
12/7/2011
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.30
|
4.30
|
14,070
|
|
12/6/2011
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
4.30
|
8,860
|
|
12/5/2011
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.00
|
4.40
|
4.40
|
4.40
|
39,060
|
|
12/2/2011
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
2,260
|
|
12/1/2011
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
11/30/2011
|
-0.20 / -4.55%
|
4.20
|
4.40
|
4.20
|
4.20
|
4.20
|
4.20
|
26,380
|
|
11/29/2011
|
+0.20 / +4.76%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.40
|
4.40
|
2,030
|
|
11/28/2011
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1,610
|
|
11/25/2011
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
11,970
|
|
11/24/2011
|
-0.20 / -4.55%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
14,570
|
|
11/23/2011
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
10
|
|
11/22/2011
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
4.40
|
9,560
|
|
11/21/2011
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
3,010
|
|
11/18/2011
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
4.50
|
6,150
|
|
11/17/2011
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.20
|
4.50
|
4.50
|
4.50
|
10,890
|
|
11/16/2011
|
-0.10 / -2.27%
|
4.30
|
4.60
|
4.20
|
4.30
|
4.30
|
4.30
|
780
|
|
11/15/2011
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
14,670
|
|
11/14/2011
|
-0.20 / -4.17%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.60
|
4.60
|
4,280
|
|
11/11/2011
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.80
|
4.80
|
5,670
|
|
11/10/2011
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
120
|
|
11/9/2011
|
-0.20 / -3.92%
|
4.90
|
5.20
|
4.90
|
4.90
|
4.90
|
4.90
|
8,470
|
|
11/8/2011
|
0.00 / 0.00%
|
4.90
|
5.20
|
4.90
|
5.10
|
5.10
|
5.10
|
1,020
|
|
|