|
Closing price on 5/19/2017
|
|
| Open |
2.29 |
| High |
2.40 |
| Low |
2.29 |
| Volume |
3,810 |
| Split-adjusted Price |
2.34 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2017
|
+0.05 / +2.18%
|
2.29
|
2.40
|
2.29
|
2.34
|
2.36
|
2.34
|
3,810
|
|
|
5/18/2017
|
0.00 / 0.00%
|
2.29
|
2.29
|
2.29
|
2.29
|
2.29
|
2.29
|
0
|
|
|
5/17/2017
|
-0.01 / -0.43%
|
2.30
|
2.30
|
2.21
|
2.29
|
2.28
|
2.29
|
2,840
|
|
|
5/16/2017
|
-0.01 / -0.43%
|
2.31
|
2.31
|
2.25
|
2.30
|
2.26
|
2.30
|
4,870
|
|
|
5/15/2017
|
-0.01 / -0.43%
|
2.32
|
2.32
|
2.25
|
2.31
|
2.25
|
2.31
|
3,580
|
|
|
5/12/2017
|
-0.03 / -1.28%
|
2.30
|
2.32
|
2.20
|
2.32
|
2.20
|
2.32
|
6,420
|
|
|
5/11/2017
|
+0.06 / +2.62%
|
2.14
|
2.35
|
2.14
|
2.35
|
2.22
|
2.35
|
3,170
|
|
|
5/10/2017
|
-0.10 / -4.18%
|
2.38
|
2.38
|
2.23
|
2.29
|
2.27
|
2.29
|
5,470
|
|
|
5/9/2017
|
-0.05 / -2.05%
|
2.27
|
2.41
|
2.27
|
2.39
|
2.30
|
2.39
|
1,910
|
|
|
5/8/2017
|
0.00 / 0.00%
|
2.44
|
2.44
|
2.44
|
2.44
|
2.44
|
2.44
|
0
|
|
|
5/5/2017
|
-0.05 / -2.01%
|
2.38
|
2.44
|
2.35
|
2.44
|
2.36
|
2.44
|
720
|
|
|
5/4/2017
|
0.00 / 0.00%
|
2.34
|
2.49
|
2.34
|
2.49
|
2.43
|
2.49
|
140
|
|
|
5/3/2017
|
+0.02 / +0.81%
|
2.31
|
2.49
|
2.31
|
2.49
|
2.40
|
2.49
|
100
|
|
|
4/28/2017
|
+0.08 / +3.35%
|
2.39
|
2.47
|
2.23
|
2.47
|
2.23
|
2.47
|
6,100
|
|
|
4/27/2017
|
-0.17 / -6.64%
|
2.40
|
2.40
|
2.39
|
2.39
|
2.40
|
2.39
|
4,210
|
|
|
4/26/2017
|
+0.01 / +0.39%
|
2.38
|
2.56
|
2.38
|
2.56
|
2.39
|
2.56
|
510
|
|
|
4/25/2017
|
-0.04 / -1.54%
|
2.59
|
2.59
|
2.55
|
2.55
|
2.57
|
2.55
|
20
|
|
|
4/24/2017
|
0.00 / 0.00%
|
2.59
|
2.59
|
2.59
|
2.59
|
2.59
|
2.59
|
0
|
|
|
4/21/2017
|
0.00 / 0.00%
|
2.59
|
2.59
|
2.59
|
2.59
|
2.59
|
2.59
|
0
|
|
|
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
|
|
|