|
Closing price on 12/8/2017
|
|
| Open |
2.10 |
| High |
2.18 |
| Low |
2.08 |
| Volume |
10,690 |
| Split-adjusted Price |
2.15 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2017
|
-0.08 / -3.59%
|
2.10
|
2.18
|
2.08
|
2.15
|
2.13
|
2.15
|
10,690
|
|
|
12/7/2017
|
+0.03 / +1.36%
|
2.08
|
2.23
|
2.05
|
2.23
|
2.13
|
2.23
|
5,630
|
|
|
12/6/2017
|
0.00 / 0.00%
|
2.05
|
2.20
|
2.05
|
2.20
|
2.17
|
2.20
|
3,230
|
|
|
12/5/2017
|
-0.05 / -2.22%
|
2.11
|
2.20
|
2.11
|
2.20
|
2.20
|
2.20
|
210
|
|
|
12/4/2017
|
+0.02 / +0.90%
|
2.25
|
2.28
|
2.10
|
2.25
|
2.22
|
2.25
|
2,020
|
|
|
12/1/2017
|
0.00 / 0.00%
|
2.23
|
2.23
|
2.23
|
2.23
|
2.23
|
2.23
|
0
|
|
|
11/30/2017
|
+0.06 / +2.76%
|
2.24
|
2.24
|
2.09
|
2.23
|
2.19
|
2.23
|
160
|
|
|
11/29/2017
|
0.00 / 0.00%
|
2.17
|
2.17
|
2.14
|
2.17
|
2.17
|
2.17
|
1,300
|
|
|
11/28/2017
|
+0.11 / +5.34%
|
2.06
|
2.17
|
2.06
|
2.17
|
2.08
|
2.17
|
880
|
|
|
11/27/2017
|
-0.12 / -5.50%
|
2.17
|
2.17
|
2.06
|
2.06
|
2.08
|
2.06
|
130
|
|
|
11/24/2017
|
+0.14 / +6.86%
|
2.00
|
2.18
|
2.00
|
2.18
|
2.01
|
2.18
|
15,030
|
|
|
11/23/2017
|
-0.14 / -6.42%
|
2.15
|
2.15
|
2.04
|
2.04
|
2.14
|
2.04
|
580
|
|
|
11/22/2017
|
0.00 / 0.00%
|
2.03
|
2.18
|
2.03
|
2.18
|
2.11
|
2.18
|
20
|
|
|
11/21/2017
|
-0.02 / -0.91%
|
2.10
|
2.18
|
2.10
|
2.18
|
2.14
|
2.18
|
3,100
|
|
|
11/20/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
11/17/2017
|
-0.04 / -1.79%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
6,010
|
|
|
11/16/2017
|
+0.14 / +6.67%
|
2.10
|
2.24
|
2.10
|
2.24
|
2.17
|
2.24
|
2,110
|
|
|
11/15/2017
|
-0.01 / -0.47%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
10
|
|
|
11/14/2017
|
-0.09 / -4.09%
|
2.11
|
2.11
|
2.11
|
2.11
|
2.11
|
2.11
|
60
|
|
|
11/13/2017
|
-0.04 / -1.79%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
950
|
|
|
11/10/2017
|
0.00 / 0.00%
|
2.12
|
2.24
|
2.12
|
2.24
|
2.24
|
2.24
|
180
|
|
|
11/9/2017
|
0.00 / 0.00%
|
2.20
|
2.24
|
2.09
|
2.24
|
2.19
|
2.24
|
730
|
|
|
11/8/2017
|
+0.07 / +3.23%
|
2.17
|
2.24
|
2.17
|
2.24
|
2.24
|
2.24
|
20
|
|
|
11/7/2017
|
-0.05 / -2.25%
|
2.24
|
2.24
|
2.17
|
2.17
|
2.21
|
2.17
|
1,550
|
|
|
11/6/2017
|
+0.14 / +6.73%
|
2.10
|
2.22
|
2.10
|
2.22
|
2.16
|
2.22
|
3,240
|
|
|
11/3/2017
|
-0.10 / -4.59%
|
2.07
|
2.29
|
2.07
|
2.08
|
2.08
|
2.08
|
230
|
|
|
11/2/2017
|
-0.12 / -5.22%
|
2.30
|
2.30
|
2.18
|
2.18
|
2.24
|
2.18
|
6,510
|
|
|
11/1/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
220
|
|
|
10/31/2017
|
0.00 / 0.00%
|
2.35
|
2.35
|
2.18
|
2.30
|
2.30
|
2.30
|
1,150
|
|
|
10/30/2017
|
0.00 / 0.00%
|
2.30
|
2.35
|
2.21
|
2.30
|
2.29
|
2.30
|
950
|
|
|