|
Closing price on 6/9/2017
|
|
| Open |
2.82 |
| High |
2.83 |
| Low |
2.52 |
| Volume |
35,100 |
| Split-adjusted Price |
2.81 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2017
|
+0.15 / +5.64%
|
2.82
|
2.83
|
2.52
|
2.81
|
2.79
|
2.81
|
35,100
|
|
|
6/8/2017
|
+0.17 / +6.83%
|
2.54
|
2.66
|
2.54
|
2.66
|
2.60
|
2.66
|
7,430
|
|
|
6/7/2017
|
+0.16 / +6.87%
|
2.34
|
2.49
|
2.34
|
2.49
|
2.48
|
2.49
|
14,520
|
|
|
6/6/2017
|
-0.02 / -0.85%
|
2.30
|
2.35
|
2.30
|
2.33
|
2.31
|
2.33
|
12,530
|
|
|
6/5/2017
|
0.00 / 0.00%
|
2.33
|
2.35
|
2.19
|
2.35
|
2.31
|
2.35
|
3,810
|
|
|
6/2/2017
|
0.00 / 0.00%
|
2.35
|
2.35
|
2.35
|
2.35
|
2.35
|
2.35
|
120
|
|
|
6/1/2017
|
0.00 / 0.00%
|
2.26
|
2.35
|
2.26
|
2.35
|
2.27
|
2.35
|
440
|
|
|
5/31/2017
|
-0.05 / -2.08%
|
2.35
|
2.35
|
2.35
|
2.35
|
2.35
|
2.35
|
80
|
|
|
5/30/2017
|
+0.02 / +0.84%
|
2.40
|
2.40
|
2.38
|
2.40
|
2.40
|
2.40
|
740
|
|
|
5/29/2017
|
0.00 / 0.00%
|
2.38
|
2.38
|
2.23
|
2.38
|
2.34
|
2.38
|
1,030
|
|
|
5/26/2017
|
-0.02 / -0.83%
|
2.38
|
2.38
|
2.38
|
2.38
|
2.38
|
2.38
|
800
|
|
|
5/25/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.25
|
2.40
|
2.36
|
2.40
|
230
|
|
|
5/24/2017
|
+0.04 / +1.69%
|
2.35
|
2.40
|
2.35
|
2.40
|
2.38
|
2.40
|
270
|
|
|
5/23/2017
|
+0.03 / +1.29%
|
2.30
|
2.36
|
2.30
|
2.36
|
2.35
|
2.36
|
2,980
|
|
|
5/22/2017
|
-0.01 / -0.43%
|
2.34
|
2.34
|
2.30
|
2.33
|
2.33
|
2.33
|
1,250
|
|
|
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
|
|
|