|
Closing price on 3/7/2017
|
|
| Open |
2.40 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
4,760 |
| Split-adjusted Price |
2.48 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2017
|
+0.09 / +3.77%
|
2.40
|
2.50
|
2.40
|
2.48
|
2.45
|
2.48
|
4,760
|
|
|
3/6/2017
|
-0.16 / -6.27%
|
2.50
|
2.50
|
2.39
|
2.39
|
2.48
|
2.39
|
5,640
|
|
|
3/3/2017
|
-0.03 / -1.16%
|
2.42
|
2.55
|
2.40
|
2.55
|
2.48
|
2.55
|
1,710
|
|
|
3/2/2017
|
0.00 / 0.00%
|
2.55
|
2.58
|
2.40
|
2.58
|
2.53
|
2.58
|
4,240
|
|
|
3/1/2017
|
-0.01 / -0.39%
|
2.50
|
2.59
|
2.45
|
2.58
|
2.46
|
2.58
|
6,900
|
|
|
2/28/2017
|
0.00 / 0.00%
|
2.42
|
2.59
|
2.42
|
2.59
|
2.51
|
2.59
|
9,950
|
|
|
2/27/2017
|
0.00 / 0.00%
|
2.59
|
2.59
|
2.59
|
2.59
|
2.59
|
2.59
|
0
|
|
|
2/24/2017
|
-0.01 / -0.38%
|
2.44
|
2.59
|
2.44
|
2.59
|
2.59
|
2.59
|
30
|
|
|
2/23/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
2/22/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
5,000
|
|
|
2/21/2017
|
0.00 / 0.00%
|
2.48
|
2.60
|
2.44
|
2.60
|
2.45
|
2.60
|
6,540
|
|
|
2/20/2017
|
+0.01 / +0.39%
|
2.59
|
2.60
|
2.43
|
2.60
|
2.56
|
2.60
|
12,250
|
|
|
2/17/2017
|
-0.01 / -0.38%
|
2.45
|
2.59
|
2.45
|
2.59
|
2.52
|
2.59
|
330
|
|
|
2/16/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
2/15/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
710
|
|
|
2/14/2017
|
-0.01 / -0.38%
|
2.60
|
2.61
|
2.44
|
2.60
|
2.54
|
2.60
|
5,120
|
|
|
2/13/2017
|
0.00 / 0.00%
|
2.61
|
2.61
|
2.61
|
2.61
|
2.61
|
2.61
|
0
|
|
|
2/10/2017
|
+0.16 / +6.53%
|
2.45
|
2.61
|
2.45
|
2.61
|
2.53
|
2.61
|
840
|
|
|
2/9/2017
|
0.00 / 0.00%
|
2.50
|
2.51
|
2.45
|
2.45
|
2.48
|
2.45
|
5,810
|
|
|
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
|
|
|