|
Closing price on 10/27/2015
|
|
| Open |
3.80 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
10,130 |
| Split-adjusted Price |
4.00 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2015
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.85
|
4.00
|
10,130
|
|
|
10/26/2015
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.70
|
3.90
|
3.82
|
3.90
|
7,590
|
|
|
10/23/2015
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.87
|
3.90
|
19,360
|
|
|
10/22/2015
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.84
|
3.90
|
8,340
|
|
|
10/21/2015
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
86,640
|
|
|
10/20/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.98
|
4.00
|
2,010
|
|
|
10/19/2015
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2,510
|
|
|
10/16/2015
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.93
|
3.90
|
2,140
|
|
|
10/15/2015
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.88
|
4.00
|
8,510
|
|
|
10/14/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
6,300
|
|
|
10/13/2015
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.95
|
3.90
|
1,400
|
|
|
10/12/2015
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.04
|
4.00
|
7,430
|
|
|
10/9/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3,560
|
|
|
10/8/2015
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.15
|
4.10
|
4,010
|
|
|
10/7/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.22
|
4.10
|
8,290
|
|
|
10/6/2015
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.06
|
4.10
|
19,720
|
|
|
10/5/2015
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
7,590
|
|
|
10/2/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
10/1/2015
|
+0.10 / +2.56%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.96
|
4.00
|
1,010
|
|
|
9/30/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.95
|
3.90
|
1,360
|
|
|
9/29/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.85
|
3.90
|
7,900
|
|
|
9/28/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
2,050
|
|
|
9/25/2015
|
-0.10 / -2.50%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.95
|
3.90
|
3,040
|
|
|
9/24/2015
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
20
|
|
|
9/23/2015
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.89
|
4.00
|
14,140
|
|
|
9/22/2015
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
7,340
|
|
|
9/21/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
9/18/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
9/17/2015
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.10
|
4.00
|
2,440
|
|
|
9/16/2015
|
+0.10 / +2.50%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.10
|
4.10
|
20
|
|
|