|
Closing price on 9/22/2015
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
7,340 |
| Split-adjusted Price |
3.80 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2015
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
7,340
|
|
|
9/21/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
9/18/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
9/17/2015
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.10
|
4.00
|
2,440
|
|
|
9/16/2015
|
+0.10 / +2.50%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.10
|
4.10
|
20
|
|
|
9/15/2015
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.98
|
4.00
|
5,130
|
|
|
9/14/2015
|
+0.10 / +2.63%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.98
|
3.90
|
11,050
|
|
|
9/11/2015
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
1,300
|
|
|
9/10/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.95
|
3.90
|
1,110
|
|
|
9/9/2015
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.95
|
3.90
|
280
|
|
|
9/8/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
9/7/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
200
|
|
|
9/4/2015
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
10
|
|
|
9/3/2015
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
5,510
|
|
|
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
|
|
|