|
Closing price on 1/9/2017
|
|
| Open |
2.53 |
| High |
2.60 |
| Low |
2.38 |
| Volume |
13,610 |
| Split-adjusted Price |
2.40 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
-0.15 / -5.88%
|
2.53
|
2.60
|
2.38
|
2.40
|
2.42
|
2.40
|
13,610
|
|
|
1/6/2017
|
-0.05 / -1.92%
|
2.50
|
2.70
|
2.50
|
2.55
|
2.57
|
2.55
|
4,280
|
|
|
1/5/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.63
|
2.60
|
8,980
|
|
|
1/4/2017
|
-0.09 / -3.35%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
3,220
|
|
|
1/3/2017
|
-0.05 / -1.82%
|
2.69
|
2.69
|
2.69
|
2.69
|
2.69
|
2.69
|
400
|
|
|
12/30/2016
|
0.00 / 0.00%
|
2.74
|
2.74
|
2.74
|
2.74
|
2.74
|
2.74
|
0
|
|
|
12/29/2016
|
0.00 / 0.00%
|
2.73
|
2.74
|
2.73
|
2.74
|
2.74
|
2.74
|
1,300
|
|
|
12/28/2016
|
+0.04 / +1.48%
|
2.74
|
2.74
|
2.52
|
2.74
|
2.53
|
2.74
|
820
|
|
|
12/27/2016
|
-0.04 / -1.46%
|
2.55
|
2.70
|
2.55
|
2.70
|
2.65
|
2.70
|
1,130
|
|
|
12/26/2016
|
+0.03 / +1.11%
|
2.69
|
2.74
|
2.69
|
2.74
|
2.74
|
2.74
|
130
|
|
|
12/23/2016
|
0.00 / 0.00%
|
2.71
|
2.71
|
2.71
|
2.71
|
2.71
|
2.71
|
0
|
|
|
12/22/2016
|
+0.04 / +1.50%
|
2.71
|
2.71
|
2.71
|
2.71
|
2.71
|
2.71
|
10
|
|
|
12/21/2016
|
-0.01 / -0.37%
|
2.68
|
2.68
|
2.67
|
2.67
|
2.68
|
2.67
|
370
|
|
|
12/20/2016
|
+0.17 / +6.77%
|
2.51
|
2.68
|
2.51
|
2.68
|
2.60
|
2.68
|
1,700
|
|
|
12/19/2016
|
-0.09 / -3.46%
|
2.49
|
2.60
|
2.49
|
2.51
|
2.58
|
2.51
|
5,040
|
|
|
12/16/2016
|
-0.08 / -2.99%
|
2.54
|
2.60
|
2.54
|
2.60
|
2.57
|
2.60
|
1,620
|
|
|
12/15/2016
|
-0.01 / -0.37%
|
2.74
|
2.74
|
2.65
|
2.68
|
2.70
|
2.68
|
520
|
|
|
12/14/2016
|
+0.16 / +6.32%
|
2.69
|
2.69
|
2.53
|
2.69
|
2.65
|
2.69
|
420
|
|
|
12/13/2016
|
-0.17 / -6.30%
|
2.53
|
2.70
|
2.53
|
2.53
|
2.68
|
2.53
|
2,990
|
|
|
12/12/2016
|
-0.05 / -1.82%
|
2.57
|
2.70
|
2.56
|
2.70
|
2.60
|
2.70
|
770
|
|
|
12/9/2016
|
0.00 / 0.00%
|
2.60
|
2.75
|
2.60
|
2.75
|
2.68
|
2.75
|
410
|
|
|
12/8/2016
|
+0.08 / +3.00%
|
2.66
|
2.75
|
2.55
|
2.75
|
2.68
|
2.75
|
700
|
|
|
12/7/2016
|
+0.02 / +0.75%
|
2.72
|
2.72
|
2.51
|
2.67
|
2.66
|
2.67
|
610
|
|
|
12/6/2016
|
-0.05 / -1.85%
|
2.65
|
2.65
|
2.55
|
2.65
|
2.63
|
2.65
|
4,350
|
|
|
12/5/2016
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
110
|
|
|
12/2/2016
|
-0.14 / -5.11%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
140
|
|
|
12/1/2016
|
+0.09 / +3.40%
|
2.65
|
2.83
|
2.60
|
2.74
|
2.71
|
2.74
|
5,430
|
|
|
11/30/2016
|
-0.14 / -5.02%
|
2.79
|
2.79
|
2.65
|
2.65
|
2.72
|
2.65
|
1,550
|
|
|
11/29/2016
|
0.00 / 0.00%
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
30
|
|
|
11/28/2016
|
0.00 / 0.00%
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
0
|
|
|