Closing price on 12/7/2010
|
|
Open |
10.40 |
High |
10.40 |
Low |
9.90 |
Volume |
76,290 |
Split-adjusted Price |
9.90 |
|
|
ICF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2010
|
-0.50 / -4.81%
|
10.40
|
10.40
|
9.90
|
9.90
|
9.90
|
9.90
|
76,290
|
|
12/6/2010
|
+0.30 / +2.97%
|
10.40
|
10.60
|
9.90
|
10.40
|
10.40
|
10.40
|
105,790
|
|
12/3/2010
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
128,110
|
|
12/2/2010
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.20
|
9.70
|
9.70
|
9.70
|
112,690
|
|
12/1/2010
|
-0.20 / -2.11%
|
9.50
|
9.80
|
9.20
|
9.30
|
9.30
|
9.30
|
70,390
|
|
11/30/2010
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
136,950
|
|
11/29/2010
|
+0.20 / +2.25%
|
8.60
|
9.10
|
8.60
|
9.10
|
9.10
|
9.10
|
38,450
|
|
11/26/2010
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.90
|
8.90
|
52,460
|
|
11/25/2010
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
8.80
|
39,180
|
|
11/24/2010
|
+0.40 / +4.94%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
8.50
|
77,050
|
|
11/23/2010
|
+0.30 / +3.85%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
8.10
|
45,150
|
|
11/22/2010
|
-0.30 / -3.70%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.80
|
7.80
|
36,180
|
|
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
|
|
|