Historical Prices for Icf International, Inc (ICFI)

Symbol:

Historical Data for ICF International Inc. (ICFI)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	18.93	19.25	18.71	19.10	95,173	0.18	0.95%
9/4/08	18.64	18.98	18.61	18.92	125,652	0.09	0.48%
9/3/08	18.80	18.99	18.64	18.83	143,711	0.18	0.97%
9/2/08	18.72	18.83	18.30	18.65	88,286	0.18	0.97%
8/29/08	18.71	18.71	18.39	18.47	75,801	-0.38	-2.02%
8/28/08	18.45	18.85	18.45	18.85	36,416	0.46	2.50%
8/27/08	18.24	18.50	18.10	18.39	55,251	0.11	0.60%
8/26/08	18.08	18.41	17.98	18.28	67,230	0.10	0.55%
8/25/08	18.12	18.37	18.04	18.18	68,660	0.03	0.17%
8/22/08	18.18	18.42	18.00	18.15	30,125	0.02	0.11%
8/21/08	18.00	18.20	18.00	18.13	44,762	0.04	0.22%
8/20/08	18.06	18.21	18.06	18.09	25,105	0.03	0.17%
8/19/08	18.29	18.30	17.91	18.06	85,197	-0.44	-2.38%
8/18/08	18.50	18.67	18.28	18.50	56,868	0.03	0.16%
8/15/08	18.69	18.99	18.17	18.47	101,850	-0.05	-0.27%
8/14/08	19.02	19.02	17.94	18.52	262,470	-0.71	-3.69%
8/13/08	19.17	19.23	18.70	19.23	158,985	0.04	0.21%
8/12/08	19.15	19.25	18.41	19.19	175,960	0.17	0.89%
8/11/08	18.92	19.20	18.16	19.02	112,874	–	–
8/8/08	18.54	19.17	18.10	19.02	104,735	0.50	2.70%
8/7/08	18.18	18.71	17.85	18.52	194,603	0.05	0.27%
8/6/08	19.48	19.50	17.78	18.47	81,766	-0.49	-2.58%
8/5/08	18.45	19.03	18.41	18.96	85,334	0.47	2.54%
8/4/08	18.70	19.40	18.20	18.49	52,972	-0.35	-1.86%
8/1/08	19.07	19.07	18.44	18.84	48,399	-0.10	-0.53%
7/31/08	19.19	19.19	18.5705	18.94	166,364	-0.51	-2.62%
7/30/08	19.08	19.45	19.04	19.45	64,853	0.57	3.02%
7/29/08	18.11	19.01	17.78	18.88	68,061	0.75	4.14%
7/28/08	19.32	19.32	17.8765	18.13	94,620	-1.48	-7.55%
7/25/08	19.44	20.00	19.39	19.61	246,426	0.18	0.93%
7/24/08	18.61	19.43	18.01	19.43	253,435	0.99	5.37%
7/23/08	18.63	18.63	17.06	18.44	166,986	-0.21	-1.13%
7/22/08	17.60	18.67	17.14	18.65	103,114	1.06	6.03%
7/21/08	17.60	17.7549	16.73	17.59	69,312	–	–
7/18/08	17.30	17.75	17.11	17.59	73,707	0.24	1.38%
7/17/08	16.99	17.39	16.05	17.35	105,580	0.36	2.12%
7/16/08	15.95	17.11	15.63	16.99	112,453	1.10	6.92%
7/15/08	16.11	16.11	14.85	15.89	79,337	-0.42	-2.58%
7/14/08	15.47	16.76	16.08	16.31	74,597	0.14	0.87%
7/11/08	15.47	16.35	15.47	16.17	137,163	0.62	3.99%
7/10/08	14.67	15.77	14.50	15.55	168,619	0.85	5.78%
7/9/08	14.77	15.21	14.62	14.70	136,972	-0.12	-0.81%
7/8/08	14.99	15.17	14.54	14.82	152,047	-0.25	-1.66%
7/7/08	15.65	15.77	15.0301	15.07	88,946	-0.59	-3.77%
7/3/08	16.23	16.23	15.64	15.66	42,822	-0.50	-3.09%
7/2/08	16.47	16.47	16.05	16.16	60,970	-0.38	-2.30%
7/1/08	16.40	16.64	16.06	16.54	97,484	-0.08	-0.48%
6/30/08	16.43	16.78	16.35	16.62	149,988	0.14	0.85%
6/27/08	16.70	17.05	16.35	16.48	791,069	-0.32	-1.90%
6/26/08	16.59	17.16	16.59	16.80	86,946	-0.03	-0.18%
6/25/08	16.86	17.14	16.6301	16.83	92,297	-0.07	-0.41%
6/24/08	16.73	17.42	16.57	16.90	71,737	0.02	0.12%
6/23/08	17.04	17.47	16.73	16.88	88,339	0.33	1.99%
6/20/08	16.69	17.07	16.55	16.55	51,696	-0.58	-3.39%
6/19/08	16.86	17.40	16.86	17.13	125,027	0.02	0.12%
6/18/08	17.23	17.40	16.90	17.11	72,264	-0.23	-1.33%
6/17/08	17.34	17.53	17.25	17.34	96,766	0.09	0.52%
6/16/08	16.98	17.52	16.98	17.25	82,942	0.25	1.47%
6/13/08	16.66	17.21	16.57	17.00	176,967	0.40	2.41%
6/12/08	16.57	17.35	16.51	16.60	86,082	0.07	0.42%
6/11/08	17.13	17.35	16.50	16.53	160,798	-0.65	-3.78%
6/10/08	17.05	17.59	17.00	17.18	252,640	0.08	0.47%
6/9/08	17.74	18.03	17.10	17.10	197,889	-0.52	-2.95%