|
Closing price on 4/6/2011
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
13,000 |
| Split-adjusted Price |
8.50 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2011
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
8.50
|
13,000
|
|
|
4/5/2011
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1,800
|
|
|
4/4/2011
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
56,030
|
|
|
4/1/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
8.50
|
24,800
|
|
|
3/31/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
8.50
|
1,220
|
|
|
3/30/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
8.50
|
14,450
|
|
|
3/29/2011
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
20,830
|
|
|
3/28/2011
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
8.60
|
9,760
|
|
|
3/25/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
8.60
|
4,800
|
|
|
3/24/2011
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
8.60
|
9,890
|
|
|
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
|
|
|