Closing price on 4/23/2012
|
|
Open |
5.60 |
High |
5.70 |
Low |
5.50 |
Volume |
24,630 |
Split-adjusted Price |
5.50 |
|
|
ICF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2012
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.50
|
5.50
|
24,630
|
|
4/20/2012
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
5.60
|
20,860
|
|
4/19/2012
|
-0.20 / -3.57%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.40
|
5.40
|
33,000
|
|
4/18/2012
|
0.00 / 0.00%
|
5.40
|
5.70
|
5.40
|
5.60
|
5.60
|
5.60
|
27,450
|
|
4/17/2012
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
5.60
|
50,620
|
|
4/16/2012
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.40
|
5.40
|
39,240
|
|
4/13/2012
|
-0.20 / -3.70%
|
5.20
|
5.40
|
5.20
|
5.20
|
5.20
|
5.20
|
29,130
|
|
4/12/2012
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.40
|
5.40
|
48,360
|
|
4/11/2012
|
+0.10 / +1.92%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.30
|
5.30
|
23,760
|
|
4/10/2012
|
+0.10 / +1.96%
|
5.10
|
5.20
|
4.90
|
5.20
|
5.20
|
5.20
|
22,770
|
|
4/9/2012
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
5.10
|
21,660
|
|
4/6/2012
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
5.00
|
17,340
|
|
4/5/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.90
|
4.90
|
650
|
|
4/4/2012
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.90
|
4.90
|
14,740
|
|
4/3/2012
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
5.00
|
17,940
|
|
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
|
|
|