|
Closing price on 3/13/2013
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
370 |
| Split-adjusted Price |
3.50 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2013
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
370
|
|
|
3/12/2013
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
46,580
|
|
|
3/11/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
4,690
|
|
|
3/8/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
7,250
|
|
|
3/7/2013
|
+0.10 / +2.78%
|
3.50
|
3.80
|
3.50
|
3.70
|
3.70
|
3.70
|
6,050
|
|
|
3/6/2013
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
48,090
|
|
|
3/5/2013
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
1,190
|
|
|
3/4/2013
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.50
|
3.50
|
21,360
|
|
|
3/1/2013
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
41,970
|
|
|
2/28/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
16,870
|
|
|
2/27/2013
|
-0.10 / -2.63%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
27,000
|
|
|
2/26/2013
|
-0.20 / -5.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
14,520
|
|
|
2/25/2013
|
+0.10 / +2.56%
|
3.70
|
4.00
|
3.70
|
4.00
|
4.00
|
4.00
|
6,520
|
|
|
2/22/2013
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.90
|
3.90
|
37,070
|
|
|
2/21/2013
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.80
|
3.80
|
167,080
|
|
|
2/20/2013
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
36,180
|
|
|
2/19/2013
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
76,850
|
|
|
2/18/2013
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
83,360
|
|
|
2/8/2013
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
22,410
|
|
|
2/7/2013
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
30,340
|
|
|
2/6/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
19,110
|
|
|
2/5/2013
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
38,480
|
|
|
2/4/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
9,270
|
|
|
2/1/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
9,140
|
|
|
1/31/2013
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
24,120
|
|
|
1/30/2013
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
38,010
|
|
|
1/29/2013
|
0.00 / 0.00%
|
3.30
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
21,550
|
|
|
1/28/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
29,530
|
|
|
1/25/2013
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
19,450
|
|
|
1/24/2013
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
18,980
|
|
|