|
Closing price on 8/19/2016
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
520 |
| Split-adjusted Price |
3.00 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2016
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
520
|
|
|
8/18/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
140
|
|
|
8/17/2016
|
+0.10 / +3.23%
|
2.90
|
3.30
|
2.90
|
3.20
|
2.97
|
3.20
|
1,010
|
|
|
8/16/2016
|
-0.10 / -3.13%
|
3.40
|
3.40
|
3.00
|
3.10
|
3.09
|
3.10
|
18,130
|
|
|
8/15/2016
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
220
|
|
|
8/12/2016
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
140
|
|
|
8/11/2016
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.20
|
3.30
|
7,180
|
|
|
8/10/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
20
|
|
|
8/9/2016
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
20
|
|
|
8/8/2016
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
50
|
|
|
8/5/2016
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.23
|
3.20
|
6,250
|
|
|
8/4/2016
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
1,210
|
|
|
8/3/2016
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.35
|
3.30
|
1,030
|
|
|
8/2/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.40
|
3.40
|
90
|
|
|
8/1/2016
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
50
|
|
|
7/29/2016
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.14
|
3.30
|
6,360
|
|
|
7/28/2016
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.35
|
3.30
|
510
|
|
|
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
|
|
|