|
Closing price on 4/12/2016
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
15,230 |
| Split-adjusted Price |
3.50 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2016
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.48
|
3.50
|
15,230
|
|
|
4/11/2016
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
3,130
|
|
|
4/8/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
4,370
|
|
|
4/7/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
610
|
|
|
4/6/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2,270
|
|
|
4/5/2016
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.43
|
3.50
|
8,500
|
|
|
4/4/2016
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.36
|
3.30
|
9,810
|
|
|
4/1/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.53
|
3.50
|
1,310
|
|
|
3/31/2016
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
5,560
|
|
|
3/30/2016
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.57
|
3.40
|
3,640
|
|
|
3/29/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
2,520
|
|
|
3/28/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
3,660
|
|
|
3/25/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2,750
|
|
|
3/24/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
30,320
|
|
|
3/23/2016
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
2,790
|
|
|
3/22/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.48
|
3.50
|
7,110
|
|
|
3/21/2016
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.48
|
3.50
|
4,600
|
|
|
3/18/2016
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
43,390
|
|
|
3/17/2016
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3,120
|
|
|
3/16/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.44
|
3.40
|
13,670
|
|
|
3/15/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.41
|
3.40
|
6,450
|
|
|
3/14/2016
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
4,790
|
|
|
3/11/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.35
|
3.50
|
37,350
|
|
|
3/10/2016
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.39
|
3.50
|
3,670
|
|
|
3/9/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.35
|
3.40
|
30,290
|
|
|
3/8/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.38
|
3.40
|
31,310
|
|
|
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
|
|
|