Closing price on 3/30/2012
|
|
Open |
5.00 |
High |
5.00 |
Low |
4.90 |
Volume |
33,130 |
Split-adjusted Price |
4.90 |
|
|
ICF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2012
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.90
|
4.90
|
33,130
|
|
3/29/2012
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
5.00
|
3,110
|
|
3/28/2012
|
+0.10 / +2.00%
|
5.00
|
5.20
|
4.90
|
5.10
|
5.10
|
5.10
|
22,440
|
|
3/27/2012
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
5.00
|
39,680
|
|
3/26/2012
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.10
|
5.10
|
73,590
|
|
3/23/2012
|
+0.10 / +2.00%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
5.10
|
37,050
|
|
3/22/2012
|
-0.10 / -1.96%
|
4.90
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
12,140
|
|
3/21/2012
|
+0.10 / +2.00%
|
4.80
|
5.10
|
4.80
|
5.10
|
5.10
|
5.10
|
20,900
|
|
3/20/2012
|
+0.20 / +4.17%
|
4.70
|
5.00
|
4.70
|
5.00
|
5.00
|
5.00
|
7,350
|
|
3/19/2012
|
-0.20 / -4.00%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.80
|
4.80
|
3,550
|
|
3/16/2012
|
-0.10 / -1.96%
|
5.00
|
5.20
|
4.90
|
5.00
|
5.00
|
5.00
|
16,630
|
|
3/15/2012
|
+0.20 / +4.08%
|
4.70
|
5.10
|
4.70
|
5.10
|
5.10
|
5.10
|
34,220
|
|
3/14/2012
|
-0.20 / -3.92%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
4.90
|
6,900
|
|
3/13/2012
|
+0.10 / +2.00%
|
4.90
|
5.20
|
4.80
|
5.10
|
5.10
|
5.10
|
25,050
|
|
3/12/2012
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5,650
|
|
3/9/2012
|
-0.20 / -3.70%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4,050
|
|
3/8/2012
|
-0.20 / -3.57%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.40
|
5.40
|
8,690
|
|
3/7/2012
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
5.60
|
21,530
|
|
3/6/2012
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.60
|
5.60
|
49,720
|
|
3/5/2012
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.40
|
5.40
|
47,150
|
|
3/2/2012
|
+0.20 / +4.00%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.20
|
5.20
|
31,400
|
|
3/1/2012
|
+0.20 / +4.17%
|
4.70
|
5.00
|
4.70
|
5.00
|
5.00
|
5.00
|
41,820
|
|
2/29/2012
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
4.80
|
7,110
|
|
2/28/2012
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
4.80
|
17,480
|
|
2/27/2012
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
35,030
|
|
2/24/2012
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.90
|
4.90
|
19,570
|
|
2/23/2012
|
+0.20 / +4.26%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.90
|
4.90
|
19,280
|
|
2/22/2012
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.70
|
4.70
|
6,300
|
|
2/21/2012
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.40
|
4.60
|
4.60
|
4.60
|
7,760
|
|
2/20/2012
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.60
|
4.60
|
5,700
|
|
|