|
|
Closing price on 12/17/2014
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
31,860 |
| Split-adjusted Price |
6.40 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2014
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.40
|
6.40
|
31,860
|
|
|
12/16/2014
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
5,380
|
|
|
12/15/2014
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
6,310
|
|
|
12/12/2014
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
13,300
|
|
|
12/11/2014
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
8,260
|
|
|
12/10/2014
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
16,240
|
|
|
12/9/2014
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
16,370
|
|
|
12/8/2014
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
4,960
|
|
|
12/5/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
30,450
|
|
|
12/4/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
25,880
|
|
|
12/3/2014
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
30,910
|
|
|
12/2/2014
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
41,250
|
|
|
12/1/2014
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
15,210
|
|
|
11/28/2014
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
7,180
|
|
|
11/27/2014
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
88,100
|
|
|
11/26/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
60,490
|
|
|
11/25/2014
|
-0.20 / -3.03%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
13,040
|
|
|
11/24/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
37,680
|
|
|
11/21/2014
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
62,340
|
|
|
11/20/2014
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
6.70
|
54,750
|
|
|
11/19/2014
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
26,000
|
|
|
11/18/2014
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
6.80
|
236,540
|
|
|
11/17/2014
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
161,730
|
|
|
11/14/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
70,080
|
|
|
11/13/2014
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
36,590
|
|
|
11/12/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
65,040
|
|
|
11/11/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
27,410
|
|
|
11/10/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
22,360
|
|
|
11/7/2014
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
22,750
|
|
|
11/6/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
7,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|