Closing price on 2/17/2012
|
|
Open |
4.60 |
High |
4.70 |
Low |
4.60 |
Volume |
10,080 |
Split-adjusted Price |
4.60 |
|
|
ICF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2012
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
10,080
|
|
2/16/2012
|
+0.20 / +4.55%
|
4.20
|
4.60
|
4.20
|
4.60
|
4.60
|
4.60
|
6,910
|
|
2/15/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
1,750
|
|
2/14/2012
|
+0.10 / +2.33%
|
4.50
|
4.50
|
4.20
|
4.40
|
4.40
|
4.40
|
4,460
|
|
2/13/2012
|
-0.20 / -4.44%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.30
|
4.30
|
1,320
|
|
2/10/2012
|
+0.20 / +4.65%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.50
|
4.50
|
13,600
|
|
2/9/2012
|
-0.10 / -2.27%
|
4.50
|
4.60
|
4.30
|
4.30
|
4.30
|
4.30
|
3,060
|
|
2/8/2012
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
5,030
|
|
2/7/2012
|
-0.20 / -4.55%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.20
|
4.20
|
2,790
|
|
2/6/2012
|
-0.20 / -4.35%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.40
|
4.40
|
8,530
|
|
2/3/2012
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.40
|
4.60
|
4.60
|
4.60
|
9,440
|
|
2/2/2012
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
3,550
|
|
2/1/2012
|
-0.10 / -2.13%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
4.60
|
310
|
|
1/31/2012
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
4.70
|
260
|
|
1/30/2012
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
4.60
|
390
|
|
1/20/2012
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
4.50
|
900
|
|
1/19/2012
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
500
|
|
1/18/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
1,150
|
|
1/17/2012
|
+0.10 / +2.50%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
1,210
|
|
1/16/2012
|
-0.10 / -2.44%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.00
|
4.00
|
2,140
|
|
1/13/2012
|
-0.10 / -2.38%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.10
|
4.10
|
120
|
|
1/12/2012
|
-0.10 / -2.33%
|
4.50
|
4.50
|
4.10
|
4.20
|
4.20
|
4.20
|
1,550
|
|
1/11/2012
|
-0.20 / -4.44%
|
4.30
|
4.60
|
4.30
|
4.30
|
4.30
|
4.30
|
1,610
|
|
1/10/2012
|
+0.20 / +4.65%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.50
|
4.50
|
540
|
|
1/9/2012
|
+0.20 / +4.88%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.30
|
4.30
|
1,120
|
|
1/6/2012
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.10
|
4.10
|
2,910
|
|
1/5/2012
|
-0.20 / -4.55%
|
4.20
|
4.50
|
4.20
|
4.20
|
4.20
|
4.20
|
2,840
|
|
1/4/2012
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
3,010
|
|
1/3/2012
|
-0.20 / -4.17%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
1,550
|
|
12/30/2011
|
+0.20 / +4.35%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.80
|
4.80
|
64,740
|
|
|