|
Closing price on 11/24/2016
|
|
| Open |
2.65 |
| High |
2.79 |
| Low |
2.65 |
| Volume |
7,300 |
| Split-adjusted Price |
2.79 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2016
|
-0.01 / -0.36%
|
2.65
|
2.79
|
2.65
|
2.79
|
2.72
|
2.79
|
7,300
|
|
|
11/23/2016
|
+0.11 / +4.09%
|
2.85
|
2.85
|
2.80
|
2.80
|
2.80
|
2.80
|
20
|
|
|
11/22/2016
|
0.00 / 0.00%
|
2.69
|
2.69
|
2.62
|
2.69
|
2.67
|
2.69
|
1,350
|
|
|
11/21/2016
|
-0.01 / -0.37%
|
2.70
|
2.70
|
2.69
|
2.69
|
2.70
|
2.69
|
940
|
|
|
11/18/2016
|
-0.08 / -2.88%
|
2.70
|
2.70
|
2.65
|
2.70
|
2.69
|
2.70
|
1,010
|
|
|
11/17/2016
|
+0.04 / +1.46%
|
2.78
|
2.78
|
2.78
|
2.78
|
2.78
|
2.78
|
30
|
|
|
11/16/2016
|
-0.04 / -1.44%
|
2.85
|
2.85
|
2.61
|
2.74
|
2.74
|
2.74
|
730
|
|
|
11/15/2016
|
+0.10 / +3.73%
|
2.85
|
2.85
|
2.65
|
2.78
|
2.78
|
2.78
|
30
|
|
|
11/14/2016
|
-0.20 / -6.94%
|
2.68
|
2.68
|
2.68
|
2.68
|
2.68
|
2.68
|
300
|
|
|
11/11/2016
|
+0.09 / +3.23%
|
2.98
|
2.98
|
2.67
|
2.88
|
2.97
|
2.88
|
2,020
|
|
|
11/10/2016
|
+0.04 / +1.45%
|
2.70
|
2.79
|
2.69
|
2.79
|
2.74
|
2.79
|
2,320
|
|
|
11/9/2016
|
+0.11 / +4.17%
|
2.61
|
2.75
|
2.61
|
2.75
|
2.68
|
2.75
|
1,010
|
|
|
11/8/2016
|
-0.16 / -5.71%
|
2.65
|
2.79
|
2.64
|
2.64
|
2.78
|
2.64
|
1,080
|
|
|
11/7/2016
|
+0.02 / +0.72%
|
2.60
|
2.90
|
2.60
|
2.80
|
2.73
|
2.80
|
210
|
|
|
11/4/2016
|
0.00 / 0.00%
|
2.78
|
2.78
|
2.78
|
2.78
|
2.78
|
2.78
|
0
|
|
|
11/3/2016
|
-0.02 / -0.71%
|
2.78
|
2.78
|
2.78
|
2.78
|
2.78
|
2.78
|
2,000
|
|
|
11/2/2016
|
+0.12 / +4.48%
|
2.83
|
2.83
|
2.61
|
2.80
|
2.77
|
2.80
|
1,350
|
|
|
11/1/2016
|
-0.16 / -5.63%
|
2.84
|
2.84
|
2.68
|
2.68
|
2.76
|
2.68
|
6,810
|
|
|
10/31/2016
|
+0.09 / +3.27%
|
2.84
|
2.84
|
2.84
|
2.84
|
2.84
|
2.84
|
130
|
|
|
10/28/2016
|
-0.03 / -1.08%
|
2.70
|
2.75
|
2.70
|
2.75
|
2.73
|
2.75
|
1,890
|
|
|
10/27/2016
|
0.00 / 0.00%
|
2.66
|
2.78
|
2.66
|
2.78
|
2.72
|
2.78
|
1,050
|
|
|
10/26/2016
|
+0.16 / +6.11%
|
2.79
|
2.79
|
2.70
|
2.78
|
2.77
|
2.78
|
10,850
|
|
|
10/25/2016
|
-0.19 / -6.76%
|
2.62
|
2.62
|
2.62
|
2.62
|
2.62
|
2.62
|
10
|
|
|
10/24/2016
|
0.00 / 0.00%
|
2.81
|
2.81
|
2.81
|
2.81
|
2.81
|
2.81
|
0
|
|
|
10/21/2016
|
+0.01 / +0.36%
|
2.83
|
2.83
|
2.80
|
2.81
|
2.82
|
2.81
|
640
|
|
|
10/20/2016
|
-0.02 / -0.71%
|
2.83
|
2.83
|
2.70
|
2.80
|
2.79
|
2.80
|
5,670
|
|
|
10/19/2016
|
-0.02 / -0.70%
|
2.82
|
2.82
|
2.82
|
2.82
|
2.82
|
2.82
|
220
|
|
|
10/18/2016
|
+0.05 / +1.79%
|
2.84
|
2.84
|
2.84
|
2.84
|
2.84
|
2.84
|
110
|
|
|
10/17/2016
|
-0.03 / -1.06%
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
100
|
|
|
10/14/2016
|
-0.07 / -2.42%
|
2.69
|
2.89
|
2.69
|
2.82
|
2.77
|
2.82
|
870
|
|
|