Closing price on 2/11/2011
|
|
Open |
8.70 |
High |
8.90 |
Low |
8.50 |
Volume |
11,240 |
Split-adjusted Price |
8.90 |
|
|
ICF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/11/2011
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.90
|
8.90
|
8.90
|
11,240
|
|
2/10/2011
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
8.90
|
8,050
|
|
2/9/2011
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.90
|
8.90
|
31,830
|
|
2/8/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
8.80
|
3,810
|
|
1/28/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
8.80
|
1,990
|
|
1/27/2011
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.80
|
8.80
|
19,400
|
|
1/26/2011
|
-0.20 / -2.33%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
8.40
|
10,680
|
|
1/25/2011
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
2,800
|
|
1/24/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
8.70
|
43,930
|
|
1/21/2011
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
8.70
|
18,170
|
|
1/20/2011
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
8.70
|
17,670
|
|
1/19/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
8.80
|
15,060
|
|
1/18/2011
|
-0.20 / -2.22%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
8.80
|
5,640
|
|
1/17/2011
|
+0.30 / +3.45%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
9.00
|
4,350
|
|
1/14/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
8.70
|
10,650
|
|
1/13/2011
|
-0.30 / -3.33%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
8.70
|
29,690
|
|
1/12/2011
|
+0.30 / +3.45%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
9.00
|
5,360
|
|
1/11/2011
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.70
|
8.70
|
24,720
|
|
1/10/2011
|
-0.30 / -3.26%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.90
|
6,290
|
|
1/7/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
9.20
|
9,450
|
|
1/6/2011
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
9.20
|
9,730
|
|
1/5/2011
|
-0.30 / -3.23%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
9.00
|
12,750
|
|
1/4/2011
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
9.30
|
11,400
|
|
12/31/2010
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
9.40
|
10,200
|
|
12/30/2010
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
9.30
|
22,410
|
|
12/29/2010
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
9.30
|
14,870
|
|
12/28/2010
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
9.40
|
18,450
|
|
12/27/2010
|
+0.30 / +3.33%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.30
|
9.30
|
3,810
|
|
12/24/2010
|
-0.10 / -1.10%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
53,300
|
|
12/23/2010
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
9.10
|
59,130
|
|
|