|
Closing price on 2/5/2016
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
5,850 |
| Split-adjusted Price |
3.10 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
5,850
|
|
|
2/4/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
3,680
|
|
|
2/3/2016
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
7,410
|
|
|
2/2/2016
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.92
|
2.90
|
10,950
|
|
|
2/1/2016
|
-0.20 / -6.06%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.12
|
3.10
|
12,180
|
|
|
1/29/2016
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
130
|
|
|
1/28/2016
|
-0.10 / -3.03%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
7,660
|
|
|
1/27/2016
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.10
|
3.30
|
3.12
|
3.30
|
91,510
|
|
|
1/26/2016
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
123,810
|
|
|
1/25/2016
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
20,380
|
|
|
1/22/2016
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
10
|
|
|
1/21/2016
|
-0.20 / -5.26%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
1,650
|
|
|
1/20/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
1/19/2016
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10
|
|
|
1/18/2016
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
510
|
|
|
1/15/2016
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.80
|
330
|
|
|
1/14/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
610
|
|
|
1/13/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
1/12/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
580
|
|
|
1/11/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
9,890
|
|
|
1/8/2016
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
20
|
|
|
1/7/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10
|
|
|
1/6/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
1/5/2016
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
140
|
|
|
1/4/2016
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
30
|
|
|
12/31/2015
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
500
|
|
|
12/30/2015
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
510
|
|
|
12/29/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,000
|
|
|
12/28/2015
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
89,350
|
|
|
12/25/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
400
|
|
|