|
|
Closing price on 1/5/2015
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
23,730 |
| Split-adjusted Price |
5.80 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2015
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
5.80
|
23,730
|
|
|
12/31/2014
|
+0.30 / +5.66%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
5.60
|
25,640
|
|
|
12/30/2014
|
-0.10 / -1.85%
|
5.50
|
5.50
|
5.10
|
5.30
|
5.30
|
5.30
|
22,530
|
|
|
12/29/2014
|
-0.40 / -6.90%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.40
|
5.40
|
13,500
|
|
|
12/26/2014
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
5.80
|
1,710
|
|
|
12/25/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
5.80
|
15,510
|
|
|
12/24/2014
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.80
|
5.80
|
19,990
|
|
|
12/23/2014
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.70
|
5.70
|
49,170
|
|
|
12/22/2014
|
-0.10 / -1.64%
|
6.00
|
6.20
|
5.70
|
6.00
|
6.00
|
6.00
|
37,650
|
|
|
12/19/2014
|
-0.40 / -6.15%
|
6.10
|
6.40
|
6.10
|
6.10
|
6.10
|
6.10
|
74,630
|
|
|
12/18/2014
|
+0.10 / +1.56%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
13,440
|
|
|
12/17/2014
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.40
|
6.40
|
31,860
|
|
|
12/16/2014
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
5,380
|
|
|
12/15/2014
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
6,310
|
|
|
12/12/2014
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
13,300
|
|
|
12/11/2014
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
8,260
|
|
|
12/10/2014
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
16,240
|
|
|
12/9/2014
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
16,370
|
|
|
12/8/2014
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
4,960
|
|
|
12/5/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
30,450
|
|
|
12/4/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
25,880
|
|
|
12/3/2014
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
30,910
|
|
|
12/2/2014
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
41,250
|
|
|
12/1/2014
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
15,210
|
|
|
11/28/2014
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
7,180
|
|
|
11/27/2014
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
88,100
|
|
|
11/26/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
60,490
|
|
|
11/25/2014
|
-0.20 / -3.03%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
13,040
|
|
|
11/24/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
37,680
|
|
|
11/21/2014
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
62,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|