|
Closing price on 12/16/2016
|
|
| Open |
2.54 |
| High |
2.60 |
| Low |
2.54 |
| Volume |
1,620 |
| Split-adjusted Price |
2.60 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2016
|
-0.08 / -2.99%
|
2.54
|
2.60
|
2.54
|
2.60
|
2.57
|
2.60
|
1,620
|
|
|
12/15/2016
|
-0.01 / -0.37%
|
2.74
|
2.74
|
2.65
|
2.68
|
2.70
|
2.68
|
520
|
|
|
12/14/2016
|
+0.16 / +6.32%
|
2.69
|
2.69
|
2.53
|
2.69
|
2.65
|
2.69
|
420
|
|
|
12/13/2016
|
-0.17 / -6.30%
|
2.53
|
2.70
|
2.53
|
2.53
|
2.68
|
2.53
|
2,990
|
|
|
12/12/2016
|
-0.05 / -1.82%
|
2.57
|
2.70
|
2.56
|
2.70
|
2.60
|
2.70
|
770
|
|
|
12/9/2016
|
0.00 / 0.00%
|
2.60
|
2.75
|
2.60
|
2.75
|
2.68
|
2.75
|
410
|
|
|
12/8/2016
|
+0.08 / +3.00%
|
2.66
|
2.75
|
2.55
|
2.75
|
2.68
|
2.75
|
700
|
|
|
12/7/2016
|
+0.02 / +0.75%
|
2.72
|
2.72
|
2.51
|
2.67
|
2.66
|
2.67
|
610
|
|
|
12/6/2016
|
-0.05 / -1.85%
|
2.65
|
2.65
|
2.55
|
2.65
|
2.63
|
2.65
|
4,350
|
|
|
12/5/2016
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
110
|
|
|
12/2/2016
|
-0.14 / -5.11%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
140
|
|
|
12/1/2016
|
+0.09 / +3.40%
|
2.65
|
2.83
|
2.60
|
2.74
|
2.71
|
2.74
|
5,430
|
|
|
11/30/2016
|
-0.14 / -5.02%
|
2.79
|
2.79
|
2.65
|
2.65
|
2.72
|
2.65
|
1,550
|
|
|
11/29/2016
|
0.00 / 0.00%
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
30
|
|
|
11/28/2016
|
0.00 / 0.00%
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
0
|
|
|
11/25/2016
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.63
|
2.79
|
2.79
|
2.79
|
50
|
|
|
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
|
|
|