|
Closing price on 2/8/2017
|
|
| Open |
2.42 |
| High |
2.77 |
| Low |
2.42 |
| Volume |
9,140 |
| Split-adjusted Price |
2.45 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
-0.14 / -5.41%
|
2.42
|
2.77
|
2.42
|
2.45
|
2.52
|
2.45
|
9,140
|
|
|
2/7/2017
|
-0.10 / -3.72%
|
2.51
|
2.59
|
2.51
|
2.59
|
2.55
|
2.59
|
600
|
|
|
2/6/2017
|
-0.03 / -1.10%
|
2.57
|
2.69
|
2.53
|
2.69
|
2.62
|
2.69
|
4,390
|
|
|
2/3/2017
|
+0.15 / +5.84%
|
2.46
|
2.72
|
2.45
|
2.72
|
2.59
|
2.72
|
1,020
|
|
|
2/2/2017
|
-0.19 / -6.88%
|
2.57
|
2.57
|
2.57
|
2.57
|
2.57
|
2.57
|
240
|
|
|
1/25/2017
|
+0.16 / +6.15%
|
2.42
|
2.76
|
2.42
|
2.76
|
2.56
|
2.76
|
390
|
|
|
1/24/2017
|
-0.06 / -2.26%
|
2.67
|
2.67
|
2.60
|
2.60
|
2.64
|
2.60
|
300
|
|
|
1/23/2017
|
0.00 / 0.00%
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
0
|
|
|
1/20/2017
|
0.00 / 0.00%
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
0
|
|
|
1/19/2017
|
+0.03 / +1.14%
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
10
|
|
|
1/18/2017
|
+0.14 / +5.62%
|
2.32
|
2.64
|
2.32
|
2.63
|
2.38
|
2.63
|
7,150
|
|
|
1/17/2017
|
-0.18 / -6.74%
|
2.49
|
2.49
|
2.49
|
2.49
|
2.49
|
2.49
|
5,400
|
|
|
1/16/2017
|
0.00 / 0.00%
|
2.67
|
2.67
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
|
|
1/13/2017
|
+0.11 / +4.30%
|
2.54
|
2.67
|
2.54
|
2.67
|
2.61
|
2.67
|
2,520
|
|
|
1/12/2017
|
0.00 / 0.00%
|
2.56
|
2.56
|
2.56
|
2.56
|
2.56
|
2.56
|
0
|
|
|
1/11/2017
|
0.00 / 0.00%
|
2.56
|
2.56
|
2.40
|
2.56
|
2.52
|
2.56
|
460
|
|
|
1/10/2017
|
+0.16 / +6.67%
|
2.30
|
2.56
|
2.30
|
2.56
|
2.56
|
2.56
|
20
|
|
|
1/9/2017
|
-0.15 / -5.88%
|
2.53
|
2.60
|
2.38
|
2.40
|
2.42
|
2.40
|
13,610
|
|
|
1/6/2017
|
-0.05 / -1.92%
|
2.50
|
2.70
|
2.50
|
2.55
|
2.57
|
2.55
|
4,280
|
|
|
1/5/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.63
|
2.60
|
8,980
|
|
|
1/4/2017
|
-0.09 / -3.35%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
3,220
|
|
|
1/3/2017
|
-0.05 / -1.82%
|
2.69
|
2.69
|
2.69
|
2.69
|
2.69
|
2.69
|
400
|
|
|
12/30/2016
|
0.00 / 0.00%
|
2.74
|
2.74
|
2.74
|
2.74
|
2.74
|
2.74
|
0
|
|
|
12/29/2016
|
0.00 / 0.00%
|
2.73
|
2.74
|
2.73
|
2.74
|
2.74
|
2.74
|
1,300
|
|
|
12/28/2016
|
+0.04 / +1.48%
|
2.74
|
2.74
|
2.52
|
2.74
|
2.53
|
2.74
|
820
|
|
|
12/27/2016
|
-0.04 / -1.46%
|
2.55
|
2.70
|
2.55
|
2.70
|
2.65
|
2.70
|
1,130
|
|
|
12/26/2016
|
+0.03 / +1.11%
|
2.69
|
2.74
|
2.69
|
2.74
|
2.74
|
2.74
|
130
|
|
|
12/23/2016
|
0.00 / 0.00%
|
2.71
|
2.71
|
2.71
|
2.71
|
2.71
|
2.71
|
0
|
|
|
12/22/2016
|
+0.04 / +1.50%
|
2.71
|
2.71
|
2.71
|
2.71
|
2.71
|
2.71
|
10
|
|
|
12/21/2016
|
-0.01 / -0.37%
|
2.68
|
2.68
|
2.67
|
2.67
|
2.68
|
2.67
|
370
|
|
|