|
Closing price on 7/27/2016
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
3,680 |
| Split-adjusted Price |
3.50 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
3,680
|
|
|
7/26/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.47
|
3.50
|
2,020
|
|
|
7/25/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.30
|
3.50
|
26,050
|
|
|
7/22/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
4,970
|
|
|
7/21/2016
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.55
|
3.50
|
3,600
|
|
|
7/20/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.73
|
3.60
|
10,710
|
|
|
7/19/2016
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
3.60
|
3,590
|
|
|
7/18/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
1,010
|
|
|
7/15/2016
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.41
|
3.40
|
12,030
|
|
|
7/14/2016
|
-0.10 / -2.78%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.51
|
3.50
|
6,830
|
|
|
7/13/2016
|
+0.10 / +2.86%
|
3.40
|
3.70
|
3.40
|
3.60
|
3.53
|
3.60
|
8,770
|
|
|
7/12/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
3,220
|
|
|
7/11/2016
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
6,130
|
|
|
7/8/2016
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
18,670
|
|
|
7/7/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.46
|
3.50
|
7,800
|
|
|
7/6/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
440
|
|
|
7/5/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
29,320
|
|
|
7/4/2016
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.32
|
3.40
|
3,210
|
|
|
7/1/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
6/30/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.35
|
3.40
|
6,160
|
|
|
6/29/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.36
|
3.40
|
1,190
|
|
|
6/28/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.36
|
3.40
|
44,720
|
|
|
6/27/2016
|
-0.10 / -2.86%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.38
|
3.40
|
10,730
|
|
|
6/24/2016
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
4,350
|
|
|
6/23/2016
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.54
|
3.70
|
14,690
|
|
|
6/22/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
20
|
|
|
6/21/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.65
|
3.70
|
10,130
|
|
|
6/20/2016
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
530
|
|
|
6/17/2016
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
2,880
|
|
|
6/16/2016
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.58
|
3.60
|
13,960
|
|
|