|
Closing price on 1/6/2016
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.80 |
| Volume |
0 |
| Split-adjusted Price |
3.80 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,790
|
|
|
12/3/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
90
|
|
|
12/2/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
3,320
|
|
|
12/1/2015
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.81
|
3.80
|
6,030
|
|
|
11/30/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.76
|
3.70
|
10,110
|
|
|
11/27/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.72
|
3.70
|
26,610
|
|
|
11/26/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.75
|
3.70
|
10,140
|
|
|
11/25/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
3,750
|
|
|