|
Closing price on 12/10/2015
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.70 |
| Volume |
2,170 |
| Split-adjusted Price |
3.70 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2015
|
-0.20 / -5.13%
|
3.90
|
4.00
|
3.70
|
3.70
|
3.83
|
3.70
|
2,170
|
|
|
12/9/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
20
|
|
|
12/8/2015
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.83
|
3.90
|
3,040
|
|
|
12/7/2015
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
10
|
|
|
12/4/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,790
|
|
|
12/3/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
90
|
|
|
12/2/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
3,320
|
|
|
12/1/2015
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.81
|
3.80
|
6,030
|
|
|
11/30/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.76
|
3.70
|
10,110
|
|
|
11/27/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.72
|
3.70
|
26,610
|
|
|
11/26/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.75
|
3.70
|
10,140
|
|
|
11/25/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
3,750
|
|
|
11/24/2015
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.77
|
3.70
|
8,230
|
|
|
11/23/2015
|
+0.10 / +2.70%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.82
|
3.80
|
10,730
|
|
|
11/20/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.75
|
3.70
|
15,210
|
|
|
11/19/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3,430
|
|
|
11/18/2015
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
5,410
|
|
|
11/17/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
95,590
|
|
|
11/16/2015
|
-0.10 / -2.70%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.65
|
3.60
|
2,350
|
|
|
11/13/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
7,020
|
|
|
11/12/2015
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
10
|
|
|
11/11/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2,120
|
|
|
11/10/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.78
|
3.80
|
15,700
|
|
|
11/9/2015
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,110
|
|
|
11/6/2015
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.75
|
3.70
|
2,270
|
|
|
11/5/2015
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.67
|
3.80
|
6,260
|
|
|
11/4/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
16,440
|
|
|
11/3/2015
|
-0.10 / -2.63%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.75
|
3.70
|
20,620
|
|
|
11/2/2015
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
20
|
|
|
10/30/2015
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
650
|
|
|