|
|
Closing price on 10/29/2014
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
14,310 |
| Split-adjusted Price |
6.50 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2014
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.50
|
6.50
|
14,310
|
|
|
10/28/2014
|
+0.20 / +3.28%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.30
|
6.30
|
31,250
|
|
|
10/27/2014
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.10
|
6.10
|
79,250
|
|
|
10/24/2014
|
-0.10 / -1.56%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
21,240
|
|
|
10/23/2014
|
-0.20 / -3.03%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
98,500
|
|
|
10/22/2014
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
35,310
|
|
|
10/21/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.70
|
6.70
|
134,260
|
|
|
10/20/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
3,700
|
|
|
10/17/2014
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.70
|
6.70
|
41,240
|
|
|
10/16/2014
|
-0.20 / -2.94%
|
6.60
|
6.80
|
6.40
|
6.60
|
6.60
|
6.60
|
61,260
|
|
|
10/15/2014
|
-0.10 / -1.45%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
162,800
|
|
|
10/14/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.90
|
6.90
|
107,870
|
|
|
10/13/2014
|
-0.20 / -2.82%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
6.90
|
93,600
|
|
|
10/10/2014
|
-0.30 / -4.05%
|
7.50
|
7.50
|
7.00
|
7.10
|
7.10
|
7.10
|
116,800
|
|
|
10/9/2014
|
+0.20 / +2.78%
|
7.60
|
7.70
|
7.30
|
7.40
|
7.40
|
7.40
|
226,040
|
|
|
10/8/2014
|
+0.40 / +5.88%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.20
|
7.20
|
378,340
|
|
|
10/7/2014
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
54,320
|
|
|
10/6/2014
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
95,630
|
|
|
10/3/2014
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
53,370
|
|
|
10/2/2014
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
267,700
|
|
|
10/1/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
69,530
|
|
|
9/30/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
20,340
|
|
|
9/29/2014
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
21,550
|
|
|
9/26/2014
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
9,860
|
|
|
9/25/2014
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
6,690
|
|
|
9/24/2014
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
22,300
|
|
|
9/23/2014
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
53,640
|
|
|
9/22/2014
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.40
|
6.40
|
111,360
|
|
|
9/19/2014
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
75,030
|
|
|
9/18/2014
|
-0.10 / -1.45%
|
7.00
|
7.10
|
6.70
|
6.80
|
6.80
|
6.80
|
140,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|