|
Closing price on 9/1/2015
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
4.00 |
| Volume |
6,000 |
| Split-adjusted Price |
4.00 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
6,000
|
|
|
8/31/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,000
|
|
|
8/28/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.93
|
4.00
|
12,210
|
|
|
8/27/2015
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
210
|
|
|
8/26/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.93
|
3.90
|
6,020
|
|
|
8/25/2015
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.60
|
3.90
|
1,110
|
|
|
8/24/2015
|
-0.20 / -5.13%
|
3.90
|
4.10
|
3.70
|
3.70
|
3.82
|
3.70
|
12,040
|
|
|
8/21/2015
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.95
|
3.90
|
8,610
|
|
|
8/20/2015
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
20
|
|
|
8/19/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.13
|
4.10
|
4,410
|
|
|
8/18/2015
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.04
|
4.10
|
6,930
|
|
|
8/17/2015
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
4.01
|
3.90
|
5,720
|
|
|
8/14/2015
|
-0.20 / -4.76%
|
4.20
|
4.30
|
4.00
|
4.00
|
4.00
|
4.00
|
16,480
|
|
|
8/13/2015
|
+0.10 / +2.44%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.25
|
4.20
|
3,060
|
|
|
8/12/2015
|
-0.30 / -6.82%
|
4.10
|
4.40
|
4.10
|
4.10
|
4.19
|
4.10
|
7,160
|
|
|
8/11/2015
|
+0.10 / +2.33%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.29
|
4.40
|
15,140
|
|
|
8/10/2015
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.35
|
4.30
|
8,500
|
|
|
8/7/2015
|
+0.10 / +2.38%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.27
|
4.30
|
16,610
|
|
|
8/6/2015
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.32
|
4.20
|
10,420
|
|
|
8/5/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.31
|
4.30
|
15,540
|
|
|
8/4/2015
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.10
|
4.30
|
4.14
|
4.30
|
13,300
|
|
|
8/3/2015
|
-0.10 / -2.33%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
20,470
|
|
|
7/31/2015
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.10
|
4.30
|
4.19
|
4.30
|
13,840
|
|
|
7/30/2015
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.00
|
4.30
|
4.15
|
4.30
|
32,550
|
|
|
7/29/2015
|
+0.10 / +2.44%
|
4.00
|
4.30
|
3.90
|
4.20
|
4.04
|
4.20
|
23,040
|
|
|
7/28/2015
|
-0.10 / -2.38%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.25
|
4.10
|
5,170
|
|
|
7/27/2015
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.30
|
4.20
|
610
|
|
|
7/24/2015
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.26
|
4.40
|
10,340
|
|
|
7/23/2015
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.32
|
4.30
|
11,110
|
|
|
7/22/2015
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.20
|
4.50
|
4.40
|
4.50
|
2,730
|
|
|