Closing price on 6/16/2011
|
|
Open |
7.70 |
High |
7.90 |
Low |
7.70 |
Volume |
67,960 |
Split-adjusted Price |
7.80 |
|
|
ICF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/16/2011
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.80
|
7.80
|
67,960
|
|
6/15/2011
|
-0.10 / -1.27%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
7.80
|
167,510
|
|
6/14/2011
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4,780
|
|
6/13/2011
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5,320
|
|
6/10/2011
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
13,320
|
|
6/9/2011
|
-0.20 / -2.78%
|
7.00
|
7.30
|
6.90
|
7.00
|
7.00
|
7.00
|
31,310
|
|
6/8/2011
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
7.20
|
1,550
|
|
6/7/2011
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
7.00
|
19,000
|
|
6/6/2011
|
-0.30 / -4.29%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
6.70
|
122,370
|
|
6/3/2011
|
-0.30 / -4.11%
|
7.60
|
7.60
|
7.00
|
7.00
|
7.00
|
7.00
|
74,960
|
|
6/2/2011
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
7.30
|
20,680
|
|
6/1/2011
|
-0.10 / -1.41%
|
6.90
|
7.10
|
6.80
|
7.00
|
7.00
|
7.00
|
60,760
|
|
5/31/2011
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.10
|
7.10
|
28,560
|
|
5/30/2011
|
-0.30 / -4.00%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
7.20
|
23,170
|
|
5/27/2011
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.50
|
7.50
|
12,610
|
|
5/26/2011
|
+0.10 / +1.37%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
7.40
|
19,780
|
|
5/25/2011
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7,450
|
|
5/24/2011
|
-0.30 / -3.80%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
7.60
|
10,610
|
|
5/23/2011
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.90
|
7.90
|
9,220
|
|
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
|
|
|