|
Closing price on 4/20/2017
|
|
| Open |
2.41 |
| High |
2.59 |
| Low |
2.41 |
| Volume |
60 |
| Split-adjusted Price |
2.59 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2017
|
0.00 / 0.00%
|
2.41
|
2.59
|
2.41
|
2.59
|
2.59
|
2.59
|
60
|
|
|
4/19/2017
|
+0.09 / +3.60%
|
2.44
|
2.59
|
2.44
|
2.59
|
2.59
|
2.59
|
170
|
|
|
4/18/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.44
|
2.50
|
2.50
|
2.50
|
50
|
|
|
4/17/2017
|
+0.11 / +4.42%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
2,130
|
|
|
4/14/2017
|
-0.01 / -0.40%
|
2.34
|
2.49
|
2.33
|
2.49
|
2.41
|
2.49
|
1,010
|
|
|
4/13/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
4/12/2017
|
+0.08 / +3.31%
|
2.27
|
2.50
|
2.26
|
2.50
|
2.38
|
2.50
|
620
|
|
|
4/11/2017
|
-0.17 / -6.56%
|
2.44
|
2.44
|
2.42
|
2.42
|
2.43
|
2.42
|
1,130
|
|
|
4/10/2017
|
+0.04 / +1.57%
|
2.59
|
2.59
|
2.59
|
2.59
|
2.59
|
2.59
|
10
|
|
|
4/7/2017
|
+0.15 / +6.25%
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
30
|
|
|
4/5/2017
|
-0.12 / -4.76%
|
2.35
|
2.40
|
2.35
|
2.40
|
2.40
|
2.40
|
11,670
|
|
|
4/4/2017
|
-0.18 / -6.67%
|
2.80
|
2.80
|
2.52
|
2.52
|
2.68
|
2.52
|
2,610
|
|
|
4/3/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|
3/31/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|
3/30/2017
|
+0.10 / +3.85%
|
2.45
|
2.70
|
2.45
|
2.70
|
2.58
|
2.70
|
410
|
|
|
3/29/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
3/28/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
3/27/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
3/24/2017
|
+0.10 / +4.00%
|
2.33
|
2.64
|
2.33
|
2.60
|
2.36
|
2.60
|
2,120
|
|
|
3/23/2017
|
-0.16 / -6.02%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
210
|
|
|
3/22/2017
|
+0.16 / +6.40%
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
10
|
|
|
3/21/2017
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.39
|
2.50
|
2.45
|
2.50
|
6,810
|
|
|
3/20/2017
|
-0.05 / -2.04%
|
2.45
|
2.45
|
2.40
|
2.40
|
2.43
|
2.40
|
1,970
|
|
|
3/17/2017
|
0.00 / 0.00%
|
2.45
|
2.45
|
2.45
|
2.45
|
2.45
|
2.45
|
0
|
|
|
3/16/2017
|
0.00 / 0.00%
|
2.45
|
2.45
|
2.45
|
2.45
|
2.45
|
2.45
|
0
|
|
|
3/15/2017
|
0.00 / 0.00%
|
2.45
|
2.45
|
2.45
|
2.45
|
2.45
|
2.45
|
0
|
|
|
3/14/2017
|
+0.10 / +4.26%
|
2.45
|
2.45
|
2.35
|
2.45
|
2.43
|
2.45
|
1,060
|
|
|
3/13/2017
|
-0.14 / -5.62%
|
2.64
|
2.64
|
2.35
|
2.35
|
2.50
|
2.35
|
3,010
|
|
|
3/10/2017
|
0.00 / 0.00%
|
2.49
|
2.49
|
2.49
|
2.49
|
2.49
|
2.49
|
0
|
|
|
3/9/2017
|
0.00 / 0.00%
|
2.40
|
2.49
|
2.33
|
2.49
|
2.45
|
2.49
|
2,040
|
|
|