|
Closing price on 10/26/2017
|
|
| Open |
2.30 |
| High |
2.30 |
| Low |
2.22 |
| Volume |
11,700 |
| Split-adjusted Price |
2.23 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2017
|
+0.03 / +1.36%
|
2.30
|
2.30
|
2.22
|
2.23
|
2.22
|
2.23
|
11,700
|
|
|
10/25/2017
|
-0.12 / -5.17%
|
2.32
|
2.32
|
2.20
|
2.20
|
2.20
|
2.20
|
20
|
|
|
10/24/2017
|
0.00 / 0.00%
|
2.19
|
2.32
|
2.19
|
2.32
|
2.26
|
2.32
|
270
|
|
|
10/23/2017
|
+0.14 / +6.42%
|
2.18
|
2.32
|
2.18
|
2.32
|
2.25
|
2.32
|
126,220
|
|
|
10/20/2017
|
-0.16 / -6.84%
|
2.18
|
2.18
|
2.18
|
2.18
|
2.18
|
2.18
|
123,540
|
|
|
10/19/2017
|
0.00 / 0.00%
|
2.34
|
2.34
|
2.34
|
2.34
|
2.34
|
2.34
|
123,000
|
|
|
10/18/2017
|
0.00 / 0.00%
|
2.34
|
2.34
|
2.34
|
2.34
|
2.34
|
2.34
|
123,000
|
|
|
10/17/2017
|
0.00 / 0.00%
|
2.34
|
2.34
|
2.34
|
2.34
|
2.34
|
2.34
|
124,610
|
|
|
10/16/2017
|
+0.04 / +1.74%
|
2.33
|
2.34
|
2.21
|
2.34
|
2.31
|
2.34
|
123,760
|
|
|
10/13/2017
|
+0.05 / +2.22%
|
2.30
|
2.30
|
2.15
|
2.30
|
2.25
|
2.30
|
130,550
|
|
|
10/12/2017
|
-0.05 / -2.17%
|
2.25
|
2.25
|
2.25
|
2.25
|
2.25
|
2.25
|
123,900
|
|
|
10/11/2017
|
+0.10 / +4.55%
|
2.15
|
2.30
|
2.15
|
2.30
|
2.23
|
2.30
|
125,010
|
|
|
10/10/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
123,000
|
|
|
10/9/2017
|
0.00 / 0.00%
|
2.25
|
2.25
|
2.20
|
2.20
|
2.20
|
2.20
|
126,200
|
|
|
10/6/2017
|
-0.05 / -2.22%
|
2.25
|
2.25
|
2.20
|
2.20
|
2.23
|
2.20
|
130,460
|
|
|
10/5/2017
|
0.00 / 0.00%
|
2.25
|
2.25
|
2.14
|
2.25
|
2.22
|
2.25
|
125,650
|
|
|
10/4/2017
|
0.00 / 0.00%
|
2.25
|
2.25
|
2.25
|
2.25
|
2.25
|
2.25
|
123,530
|
|
|
10/3/2017
|
+0.05 / +2.27%
|
2.25
|
2.25
|
2.25
|
2.25
|
2.25
|
2.25
|
123,160
|
|
|
10/2/2017
|
+0.05 / +2.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.25
|
2.20
|
125,950
|
|
|
9/29/2017
|
-0.15 / -6.52%
|
2.15
|
2.15
|
2.15
|
2.15
|
2.15
|
2.15
|
124,720
|
|
|
9/28/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
123,090
|
|
|
9/27/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
123,040
|
|
|
9/26/2017
|
+0.05 / +2.22%
|
2.11
|
2.30
|
2.11
|
2.30
|
2.21
|
2.30
|
124,730
|
|
|
9/25/2017
|
0.00 / 0.00%
|
2.25
|
2.25
|
2.25
|
2.25
|
2.25
|
2.25
|
126,070
|
|
|
9/22/2017
|
-0.13 / -5.46%
|
2.36
|
2.36
|
2.25
|
2.25
|
2.31
|
2.25
|
126,700
|
|
|
9/21/2017
|
0.00 / 0.00%
|
2.38
|
2.38
|
2.38
|
2.38
|
2.38
|
2.38
|
123,000
|
|
|
9/20/2017
|
+0.08 / +3.48%
|
2.30
|
2.38
|
2.30
|
2.38
|
2.34
|
2.38
|
124,870
|
|
|
9/19/2017
|
-0.06 / -2.54%
|
2.34
|
2.34
|
2.27
|
2.30
|
2.31
|
2.30
|
124,800
|
|
|
9/18/2017
|
+0.02 / +0.85%
|
2.36
|
2.36
|
2.36
|
2.36
|
2.36
|
2.36
|
123,010
|
|
|
9/15/2017
|
-0.02 / -0.85%
|
2.21
|
2.36
|
2.21
|
2.34
|
2.34
|
2.34
|
123,050
|
|
|