|
Closing price on 9/19/2017
|
|
| Open |
2.34 |
| High |
2.34 |
| Low |
2.27 |
| Volume |
124,800 |
| Split-adjusted Price |
2.30 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2017
|
-0.06 / -2.54%
|
2.34
|
2.34
|
2.27
|
2.30
|
2.31
|
2.30
|
124,800
|
|
|
9/18/2017
|
+0.02 / +0.85%
|
2.36
|
2.36
|
2.36
|
2.36
|
2.36
|
2.36
|
123,010
|
|
|
9/15/2017
|
-0.02 / -0.85%
|
2.21
|
2.36
|
2.21
|
2.34
|
2.34
|
2.34
|
123,050
|
|
|
9/14/2017
|
0.00 / 0.00%
|
2.36
|
2.36
|
2.36
|
2.36
|
2.36
|
2.36
|
123,520
|
|
|
9/13/2017
|
0.00 / 0.00%
|
2.36
|
2.36
|
2.36
|
2.36
|
2.36
|
2.36
|
123,010
|
|
|
9/12/2017
|
+0.11 / +4.89%
|
2.38
|
2.38
|
2.30
|
2.36
|
2.36
|
2.36
|
125,910
|
|
|
9/11/2017
|
-0.02 / -0.88%
|
2.33
|
2.33
|
2.21
|
2.25
|
2.27
|
2.25
|
124,320
|
|
|
9/8/2017
|
-0.03 / -1.30%
|
2.27
|
2.27
|
2.27
|
2.27
|
2.27
|
2.27
|
126,000
|
|
|
9/7/2017
|
-0.03 / -1.29%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
124,050
|
|
|
9/6/2017
|
-0.01 / -0.43%
|
2.34
|
2.34
|
2.25
|
2.33
|
2.32
|
2.33
|
125,440
|
|
|
9/5/2017
|
+0.09 / +4.00%
|
2.25
|
2.35
|
2.25
|
2.34
|
2.30
|
2.34
|
125,120
|
|
|
9/1/2017
|
-0.10 / -4.26%
|
2.35
|
2.35
|
2.25
|
2.25
|
2.30
|
2.25
|
124,140
|
|
|
8/31/2017
|
0.00 / 0.00%
|
2.33
|
2.35
|
2.30
|
2.35
|
2.33
|
2.35
|
125,370
|
|
|
8/30/2017
|
-0.04 / -1.67%
|
2.39
|
2.39
|
2.30
|
2.35
|
2.36
|
2.35
|
131,350
|
|
|
8/29/2017
|
-0.01 / -0.42%
|
2.35
|
2.40
|
2.35
|
2.39
|
2.37
|
2.39
|
124,540
|
|
|
8/28/2017
|
-0.05 / -2.04%
|
2.43
|
2.43
|
2.32
|
2.40
|
2.42
|
2.40
|
126,310
|
|
|
8/25/2017
|
+0.06 / +2.51%
|
2.32
|
2.45
|
2.32
|
2.45
|
2.39
|
2.45
|
124,110
|
|
|
8/24/2017
|
-0.06 / -2.45%
|
2.30
|
2.45
|
2.30
|
2.39
|
2.35
|
2.39
|
138,720
|
|
|
8/23/2017
|
-0.03 / -1.21%
|
2.40
|
2.45
|
2.35
|
2.45
|
2.41
|
2.45
|
123,230
|
|
|
8/22/2017
|
0.00 / 0.00%
|
2.48
|
2.48
|
2.48
|
2.48
|
2.48
|
2.48
|
123,000
|
|
|
8/21/2017
|
0.00 / 0.00%
|
2.48
|
2.48
|
2.40
|
2.48
|
2.46
|
2.48
|
128,040
|
|
|
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
|
|
|