|
|
Closing price on 10/3/2014
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.60 |
| Volume |
53,370 |
| Split-adjusted Price |
6.70 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/17/2014
|
+0.20 / +2.99%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.90
|
6.90
|
323,800
|
|
|
9/16/2014
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.50
|
6.70
|
6.70
|
6.70
|
150,230
|
|
|
9/15/2014
|
+0.10 / +1.49%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
6.80
|
241,270
|
|
|
9/12/2014
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.70
|
6.70
|
239,840
|
|
|
9/11/2014
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.40
|
6.40
|
65,860
|
|
|
9/10/2014
|
0.00 / 0.00%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.30
|
6.30
|
102,030
|
|
|
9/9/2014
|
-0.40 / -5.97%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
6.30
|
162,970
|
|
|
9/8/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.70
|
6.70
|
84,260
|
|
|
9/5/2014
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
144,660
|
|
|
9/4/2014
|
+0.30 / +4.92%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
6.40
|
289,600
|
|
|
9/3/2014
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
135,380
|
|
|
8/29/2014
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
58,490
|
|
|
8/28/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
5.90
|
24,130
|
|
|
8/27/2014
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
77,500
|
|
|
8/26/2014
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
5.80
|
34,180
|
|
|
8/25/2014
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
5.80
|
41,390
|
|
|
8/22/2014
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.80
|
5.80
|
31,540
|
|
|
8/21/2014
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
5.70
|
23,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|