|
Closing price on 5/25/2018
|
|
| Open |
1.46 |
| High |
1.46 |
| Low |
1.46 |
| Volume |
10 |
| Split-adjusted Price |
1.46 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2018
|
-0.09 / -5.81%
|
1.46
|
1.46
|
1.46
|
1.46
|
1.46
|
1.46
|
10
|
|
|
5/24/2018
|
0.00 / 0.00%
|
1.55
|
1.55
|
1.55
|
1.55
|
1.55
|
1.55
|
2,000
|
|
|
5/23/2018
|
0.00 / 0.00%
|
1.55
|
1.55
|
1.55
|
1.55
|
1.55
|
1.55
|
1,000
|
|
|
5/22/2018
|
-0.09 / -5.49%
|
1.55
|
1.55
|
1.55
|
1.55
|
1.55
|
1.55
|
10,000
|
|
|
5/21/2018
|
+0.08 / +5.13%
|
1.64
|
1.64
|
1.64
|
1.64
|
1.64
|
1.64
|
10
|
|
|
5/18/2018
|
+0.01 / +0.65%
|
1.56
|
1.56
|
1.56
|
1.56
|
1.56
|
1.56
|
1,510
|
|
|
5/17/2018
|
0.00 / 0.00%
|
1.55
|
1.55
|
1.55
|
1.55
|
1.55
|
1.55
|
0
|
|
|
5/16/2018
|
0.00 / 0.00%
|
1.55
|
1.55
|
1.55
|
1.55
|
1.55
|
1.55
|
0
|
|
|
5/15/2018
|
+0.05 / +3.33%
|
1.50
|
1.55
|
1.40
|
1.55
|
1.41
|
1.55
|
710
|
|
|
5/14/2018
|
+0.04 / +2.74%
|
1.46
|
1.50
|
1.46
|
1.50
|
1.50
|
1.50
|
330
|
|
|
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
|
|
|