|
Closing price on 5/11/2018
|
|
| Open |
1.46 |
| High |
1.55 |
| Low |
1.46 |
| Volume |
660 |
| Split-adjusted Price |
1.46 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2018
|
-0.09 / -5.81%
|
1.46
|
1.55
|
1.46
|
1.46
|
1.52
|
1.46
|
660
|
|
|
5/10/2018
|
+0.03 / +1.97%
|
1.48
|
1.55
|
1.48
|
1.55
|
1.52
|
1.55
|
2,050
|
|
|
5/9/2018
|
+0.04 / +2.70%
|
1.46
|
1.52
|
1.38
|
1.52
|
1.47
|
1.52
|
3,880
|
|
|
5/8/2018
|
-0.08 / -5.13%
|
1.48
|
1.48
|
1.48
|
1.48
|
1.48
|
1.48
|
10
|
|
|
5/7/2018
|
+0.02 / +1.30%
|
1.45
|
1.56
|
1.45
|
1.56
|
1.55
|
1.56
|
3,860
|
|
|
5/4/2018
|
-0.01 / -0.65%
|
1.55
|
1.55
|
1.54
|
1.54
|
1.54
|
1.54
|
40
|
|
|
5/3/2018
|
+0.06 / +4.03%
|
1.55
|
1.55
|
1.55
|
1.55
|
1.55
|
1.55
|
10
|
|
|
5/2/2018
|
-0.07 / -4.49%
|
1.49
|
1.49
|
1.49
|
1.49
|
1.49
|
1.49
|
2,000
|
|
|
4/27/2018
|
+0.08 / +5.41%
|
1.49
|
1.56
|
1.48
|
1.56
|
1.52
|
1.56
|
3,100
|
|
|
4/26/2018
|
-0.10 / -6.33%
|
1.58
|
1.58
|
1.48
|
1.48
|
1.53
|
1.48
|
6,310
|
|
|
4/24/2018
|
-0.01 / -0.63%
|
1.50
|
1.58
|
1.48
|
1.58
|
1.50
|
1.58
|
4,000
|
|
|
4/23/2018
|
+0.01 / +0.63%
|
1.58
|
1.59
|
1.50
|
1.59
|
1.52
|
1.59
|
2,630
|
|
|
4/20/2018
|
-0.02 / -1.25%
|
1.51
|
1.62
|
1.51
|
1.58
|
1.56
|
1.58
|
1,500
|
|
|
4/19/2018
|
0.00 / 0.00%
|
1.60
|
1.65
|
1.60
|
1.60
|
1.61
|
1.60
|
2,200
|
|
|
4/18/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.55
|
1.60
|
1,200
|
|
|
4/17/2018
|
0.00 / 0.00%
|
1.50
|
1.65
|
1.49
|
1.60
|
1.56
|
1.60
|
2,020
|
|
|
4/16/2018
|
-0.12 / -6.98%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
21,010
|
|
|
4/13/2018
|
-0.03 / -1.71%
|
1.72
|
1.72
|
1.72
|
1.72
|
1.72
|
1.72
|
20
|
|
|
4/12/2018
|
0.00 / 0.00%
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
0
|
|
|
4/11/2018
|
0.00 / 0.00%
|
1.63
|
1.76
|
1.63
|
1.75
|
1.70
|
1.75
|
2,940
|
|
|
4/10/2018
|
+0.01 / +0.57%
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
1,000
|
|
|
4/9/2018
|
-0.10 / -5.43%
|
1.72
|
1.78
|
1.72
|
1.74
|
1.74
|
1.74
|
3,290
|
|
|
4/6/2018
|
0.00 / 0.00%
|
1.84
|
1.84
|
1.84
|
1.84
|
1.84
|
1.84
|
0
|
|
|
4/5/2018
|
-0.03 / -1.60%
|
1.87
|
1.87
|
1.74
|
1.84
|
1.82
|
1.84
|
5,480
|
|
|
4/4/2018
|
-0.02 / -1.06%
|
1.89
|
1.89
|
1.80
|
1.87
|
1.81
|
1.87
|
2,210
|
|
|
4/3/2018
|
+0.08 / +4.42%
|
1.78
|
1.89
|
1.78
|
1.89
|
1.86
|
1.89
|
8,610
|
|
|
4/2/2018
|
+0.02 / +1.12%
|
1.79
|
1.81
|
1.78
|
1.81
|
1.80
|
1.81
|
3,110
|
|
|
3/30/2018
|
+0.10 / +5.92%
|
1.75
|
1.79
|
1.75
|
1.79
|
1.77
|
1.79
|
7,220
|
|
|
3/29/2018
|
+0.11 / +6.96%
|
1.58
|
1.69
|
1.47
|
1.69
|
1.65
|
1.69
|
7,900
|
|
|
3/28/2018
|
-0.11 / -6.51%
|
1.58
|
1.58
|
1.58
|
1.58
|
1.58
|
1.58
|
1,110
|
|
|