Closing price on 8/30/2012
|
|
Open |
3.80 |
High |
3.80 |
Low |
3.60 |
Volume |
23,980 |
Split-adjusted Price |
3.70 |
|
|
ICF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
23,980
|
|
8/29/2012
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
21,160
|
|
8/28/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
17,710
|
|
8/27/2012
|
-0.20 / -5.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
1,620
|
|
8/24/2012
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
45,030
|
|
8/23/2012
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
4,770
|
|
8/22/2012
|
-0.20 / -4.65%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
10,940
|
|
8/21/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
4.30
|
9,820
|
|
8/20/2012
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
24,830
|
|
8/17/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
8,320
|
|
8/16/2012
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.40
|
4.40
|
7,560
|
|
8/15/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.60
|
4.60
|
15,600
|
|
8/14/2012
|
+0.10 / +2.22%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.60
|
4.60
|
1,850
|
|
8/13/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.50
|
4.50
|
4,630
|
|
8/10/2012
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.50
|
4.50
|
8,490
|
|
8/9/2012
|
+0.10 / +2.22%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.60
|
4.60
|
8,430
|
|
8/8/2012
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
4,930
|
|
8/7/2012
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
4.60
|
1,130
|
|
8/6/2012
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
9,830
|
|
8/3/2012
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
4.60
|
7,690
|
|
8/2/2012
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
10
|
|
8/1/2012
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
4.50
|
1,010
|
|
7/31/2012
|
-0.20 / -4.35%
|
4.40
|
4.70
|
4.40
|
4.40
|
4.40
|
4.40
|
1,040
|
|
7/30/2012
|
+0.10 / +2.22%
|
4.70
|
4.70
|
4.30
|
4.60
|
4.60
|
4.60
|
41,160
|
|
7/27/2012
|
-0.20 / -4.26%
|
4.50
|
4.80
|
4.50
|
4.50
|
4.50
|
4.50
|
6,630
|
|
7/26/2012
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.50
|
4.70
|
4.70
|
4.70
|
13,400
|
|
7/25/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.60
|
4.60
|
6,520
|
|
7/24/2012
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.60
|
4.60
|
4,290
|
|
7/23/2012
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
4.80
|
5,000
|
|
7/20/2012
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.90
|
4.90
|
12,170
|
|
|