|
Closing price on 5/26/2016
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
4,250 |
| Split-adjusted Price |
3.30 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2016
|
-0.10 / -2.94%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.36
|
3.30
|
4,250
|
|
|
5/25/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.37
|
3.40
|
5,050
|
|
|
5/24/2016
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
20
|
|
|
5/23/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
1,990
|
|
|
5/20/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1,000
|
|
|
5/19/2016
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
6,100
|
|
|
5/18/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.38
|
3.40
|
320
|
|
|
5/17/2016
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.35
|
3.40
|
2,870
|
|
|
5/16/2016
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
50
|
|
|
5/13/2016
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
60
|
|
|
5/12/2016
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.26
|
3.20
|
920
|
|
|
5/11/2016
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.23
|
3.40
|
1,240
|
|
|
5/10/2016
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
140
|
|
|
5/9/2016
|
-0.10 / -2.86%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.35
|
3.40
|
2,010
|
|
|
5/6/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
300
|
|
|
5/5/2016
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
140
|
|
|
5/4/2016
|
-0.20 / -5.88%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.23
|
3.20
|
3,720
|
|
|
4/29/2016
|
+0.10 / +3.03%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.26
|
3.40
|
3,680
|
|
|
4/28/2016
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.35
|
3.30
|
320
|
|
|
4/27/2016
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
5,590
|
|
|
4/26/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
4/25/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
10
|
|
|
4/22/2016
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.31
|
3.50
|
19,330
|
|
|
4/21/2016
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.48
|
3.50
|
310
|
|
|
4/20/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
600
|
|
|
4/19/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
650
|
|
|
4/15/2016
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.52
|
3.50
|
10,240
|
|
|
4/14/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,000
|
|
|
4/13/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
1,990
|
|
|
4/12/2016
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.48
|
3.50
|
15,230
|
|
|