|
Closing price on 8/18/2017
|
|
| Open |
2.45 |
| High |
2.48 |
| Low |
2.45 |
| Volume |
125,110 |
| Split-adjusted Price |
2.48 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2017
|
-0.01 / -0.40%
|
2.45
|
2.48
|
2.45
|
2.48
|
2.47
|
2.48
|
125,110
|
|
|
8/17/2017
|
+0.04 / +1.63%
|
2.49
|
2.49
|
2.49
|
2.49
|
2.49
|
2.49
|
123,010
|
|
|
8/16/2017
|
-0.04 / -1.61%
|
2.47
|
2.47
|
2.45
|
2.45
|
2.46
|
2.45
|
128,040
|
|
|
8/15/2017
|
+0.01 / +0.40%
|
2.49
|
2.49
|
2.49
|
2.49
|
2.49
|
2.49
|
123,010
|
|
|
8/14/2017
|
+0.03 / +1.22%
|
2.50
|
2.50
|
2.45
|
2.48
|
2.47
|
2.48
|
129,070
|
|
|
8/11/2017
|
-0.05 / -2.00%
|
2.41
|
2.50
|
2.41
|
2.45
|
2.44
|
2.45
|
132,570
|
|
|
8/10/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.43
|
2.50
|
130,420
|
|
|
8/9/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
125,130
|
|
|
8/8/2017
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.48
|
2.50
|
130,670
|
|
|
8/7/2017
|
-0.15 / -5.88%
|
2.50
|
2.55
|
2.40
|
2.40
|
2.40
|
2.40
|
147,160
|
|
|
8/4/2017
|
0.00 / 0.00%
|
2.50
|
2.55
|
2.40
|
2.55
|
2.50
|
2.55
|
123,530
|
|
|
8/3/2017
|
+0.07 / +2.82%
|
2.47
|
2.60
|
2.47
|
2.55
|
2.51
|
2.55
|
140,500
|
|
|
8/2/2017
|
-0.17 / -6.42%
|
2.60
|
2.60
|
2.48
|
2.48
|
2.59
|
2.48
|
125,320
|
|
|
8/1/2017
|
-0.01 / -0.38%
|
2.65
|
2.65
|
2.65
|
2.65
|
2.65
|
2.65
|
123,040
|
|
|
7/31/2017
|
-0.01 / -0.37%
|
2.49
|
2.69
|
2.49
|
2.66
|
2.50
|
2.66
|
128,470
|
|
|
7/28/2017
|
0.00 / 0.00%
|
2.67
|
2.67
|
2.49
|
2.67
|
2.63
|
2.67
|
129,140
|
|
|
7/27/2017
|
-0.03 / -1.11%
|
2.55
|
2.67
|
2.55
|
2.67
|
2.61
|
2.67
|
123,400
|
|
|
7/26/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
123,000
|
|
|
7/25/2017
|
+0.04 / +1.50%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
131,110
|
|
|
7/24/2017
|
-0.01 / -0.37%
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
123,220
|
|
|
7/21/2017
|
-0.01 / -0.37%
|
2.62
|
2.68
|
2.62
|
2.67
|
2.65
|
2.67
|
123,270
|
|
|
7/20/2017
|
0.00 / 0.00%
|
2.68
|
2.68
|
2.68
|
2.68
|
2.68
|
2.68
|
123,000
|
|
|
7/19/2017
|
-0.01 / -0.37%
|
2.68
|
2.68
|
2.68
|
2.68
|
2.68
|
2.68
|
123,030
|
|
|
7/18/2017
|
-0.01 / -0.37%
|
2.69
|
2.70
|
2.69
|
2.69
|
2.69
|
2.69
|
124,740
|
|
|
7/17/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
126,710
|
|
|
7/14/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
129,360
|
|
|
7/13/2017
|
+0.10 / +3.85%
|
2.77
|
2.77
|
2.58
|
2.70
|
2.71
|
2.70
|
153,210
|
|
|
7/12/2017
|
-0.08 / -2.99%
|
2.68
|
2.68
|
2.60
|
2.60
|
2.64
|
2.60
|
10,170
|
|
|
7/11/2017
|
0.00 / 0.00%
|
2.65
|
2.68
|
2.60
|
2.68
|
2.65
|
2.68
|
2,090
|
|
|
7/10/2017
|
+0.09 / +3.47%
|
2.56
|
2.75
|
2.56
|
2.68
|
2.70
|
2.68
|
57,780
|
|
|