Closing price on 3/23/2011
|
|
Open |
8.40 |
High |
8.40 |
Low |
8.30 |
Volume |
8,030 |
Split-adjusted Price |
8.40 |
|
|
ICF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
8.40
|
8,030
|
|
3/22/2011
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
8.40
|
3,510
|
|
3/21/2011
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
8.60
|
3,800
|
|
3/18/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
8.40
|
25,590
|
|
3/17/2011
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
8.40
|
17,760
|
|
3/16/2011
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
3,880
|
|
3/15/2011
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
8.30
|
11,510
|
|
3/14/2011
|
-0.40 / -4.49%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
8.50
|
21,500
|
|
3/11/2011
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
8.90
|
102,930
|
|
3/10/2011
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
8.50
|
40,860
|
|
3/9/2011
|
-0.10 / -1.22%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
8.10
|
430
|
|
3/8/2011
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.20
|
8.20
|
18,940
|
|
3/7/2011
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
8.00
|
14,740
|
|
3/4/2011
|
-0.30 / -3.61%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.00
|
8.00
|
25,390
|
|
3/3/2011
|
-0.40 / -4.60%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.30
|
8.30
|
52,990
|
|
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
|
|
|