|
Closing price on 3/7/2016
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
43,900 |
| Split-adjusted Price |
3.40 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2016
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.35
|
3.40
|
43,900
|
|
|
3/4/2016
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.33
|
3.30
|
28,870
|
|
|
3/3/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
10
|
|
|
3/2/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
11,030
|
|
|
3/1/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
320
|
|
|
2/29/2016
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.22
|
3.40
|
5,590
|
|
|
2/26/2016
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.25
|
3.20
|
1,150
|
|
|
2/25/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.10
|
3.30
|
3.14
|
3.30
|
32,200
|
|
|
2/24/2016
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.33
|
3.30
|
600
|
|
|
2/23/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.37
|
3.50
|
4,130
|
|
|
2/22/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.37
|
3.40
|
5,640
|
|
|
2/19/2016
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.37
|
3.40
|
14,820
|
|
|
2/18/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
33,210
|
|
|
2/17/2016
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.13
|
3.30
|
21,400
|
|
|
2/16/2016
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
17,080
|
|
|
2/15/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.04
|
3.10
|
9,860
|
|
|
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
|
|
|