|
Closing price on 1/18/2016
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
510 |
| Split-adjusted Price |
3.70 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2016
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
510
|
|
|
1/15/2016
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.80
|
330
|
|
|
1/14/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
610
|
|
|
1/13/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
1/12/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
580
|
|
|
1/11/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
9,890
|
|
|
1/8/2016
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
20
|
|
|
1/7/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10
|
|
|
1/6/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
1/5/2016
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
140
|
|
|
1/4/2016
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
30
|
|
|
12/31/2015
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
500
|
|
|
12/30/2015
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
510
|
|
|
12/29/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,000
|
|
|
12/28/2015
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
89,350
|
|
|
12/25/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
400
|
|
|
12/24/2015
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
420
|
|
|
12/23/2015
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.75
|
3.70
|
150
|
|
|
12/22/2015
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.72
|
3.80
|
1,570
|
|
|
12/21/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
8,400
|
|
|
12/18/2015
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.82
|
3.70
|
36,460
|
|
|
12/17/2015
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.85
|
3.90
|
3,050
|
|
|
12/16/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.68
|
3.70
|
2,360
|
|
|
12/15/2015
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.82
|
3.70
|
6,020
|
|
|
12/14/2015
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.73
|
3.80
|
260
|
|
|
12/11/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
9,130
|
|
|
12/10/2015
|
-0.20 / -5.13%
|
3.90
|
4.00
|
3.70
|
3.70
|
3.83
|
3.70
|
2,170
|
|
|
12/9/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
20
|
|
|
12/8/2015
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.83
|
3.90
|
3,040
|
|
|
12/7/2015
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
10
|
|
|