Closing price on 5/20/2011
|
|
Open |
7.70 |
High |
7.90 |
Low |
7.50 |
Volume |
209,560 |
Split-adjusted Price |
7.90 |
|
|
ICF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2011
|
+0.10 / +1.28%
|
7.70
|
7.90
|
7.50
|
7.90
|
7.90
|
7.90
|
209,560
|
|
5/19/2011
|
-0.30 / -3.70%
|
8.00
|
8.30
|
7.80
|
7.80
|
7.80
|
7.80
|
13,110
|
|
5/18/2011
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
8.10
|
11,680
|
|
5/17/2011
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
8.00
|
10,150
|
|
5/16/2011
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.20
|
8.20
|
4,540
|
|
5/13/2011
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
8.30
|
3,820
|
|
5/12/2011
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
8.10
|
11,700
|
|
5/11/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
8.40
|
3,140
|
|
5/10/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
8.40
|
34,710
|
|
5/9/2011
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
8.40
|
2,220
|
|
5/6/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
8.30
|
24,990
|
|
5/5/2011
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
610
|
|
5/4/2011
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
8.20
|
2,360
|
|
4/29/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
42,110
|
|
4/28/2011
|
+0.40 / +5.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
8.40
|
168,390
|
|
4/27/2011
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
8.00
|
28,910
|
|
4/26/2011
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.30
|
8.30
|
22,900
|
|
4/25/2011
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
8.10
|
20,670
|
|
4/22/2011
|
-0.10 / -1.27%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.80
|
7.80
|
29,030
|
|
4/21/2011
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
7.90
|
8,460
|
|
4/20/2011
|
-0.10 / -1.22%
|
7.90
|
8.20
|
7.80
|
8.10
|
8.10
|
8.10
|
18,250
|
|
4/19/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5,210
|
|
4/18/2011
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
15,130
|
|
4/15/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
8.30
|
20,260
|
|
4/14/2011
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
2,450
|
|
4/13/2011
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
10,300
|
|
4/8/2011
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
10,310
|
|
4/7/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
8,410
|
|
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
|
|
|