Closing price on 3/2/2011
|
|
Open |
8.50 |
High |
8.70 |
Low |
8.40 |
Volume |
18,420 |
Split-adjusted Price |
8.70 |
|
|
ICF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/2/2011
|
-0.10 / -1.14%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
8.70
|
18,420
|
|
3/1/2011
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
8.80
|
2,620
|
|
2/28/2011
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
2,740
|
|
2/25/2011
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
8.90
|
10,300
|
|
2/24/2011
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.60
|
8.60
|
7,810
|
|
2/23/2011
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.80
|
8.80
|
14,500
|
|
2/22/2011
|
-0.20 / -2.33%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
8.40
|
54,610
|
|
2/21/2011
|
-0.40 / -4.44%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
8.60
|
32,690
|
|
2/18/2011
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
9.00
|
26,610
|
|
2/17/2011
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.90
|
8.90
|
28,180
|
|
2/16/2011
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
8.60
|
14,940
|
|
2/15/2011
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
8.80
|
16,920
|
|
2/14/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.90
|
27,380
|
|
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
|
|
|