|
Closing price on 9/28/2016
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.76 |
| Volume |
2,710 |
| Split-adjusted Price |
2.76 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
-0.17 / -5.80%
|
2.90
|
2.90
|
2.76
|
2.76
|
2.83
|
2.76
|
2,710
|
|
|
9/27/2016
|
-0.02 / -0.68%
|
2.75
|
2.94
|
2.75
|
2.93
|
2.76
|
2.93
|
3,990
|
|
|
9/26/2016
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
0
|
|
|
9/23/2016
|
0.00 / 0.00%
|
2.76
|
2.95
|
2.76
|
2.95
|
2.86
|
2.95
|
510
|
|
|
9/22/2016
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
0
|
|
|
9/21/2016
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
0
|
|
|
9/20/2016
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
0
|
|
|
9/19/2016
|
-0.01 / -0.34%
|
2.80
|
2.95
|
2.80
|
2.95
|
2.95
|
2.95
|
130
|
|
|
9/16/2016
|
-0.02 / -0.67%
|
2.80
|
2.96
|
2.80
|
2.96
|
2.96
|
2.96
|
130
|
|
|
9/15/2016
|
-0.01 / -0.33%
|
2.90
|
2.99
|
2.90
|
2.98
|
2.94
|
2.98
|
410
|
|
|
9/14/2016
|
0.00 / 0.00%
|
2.99
|
2.99
|
2.99
|
2.99
|
2.99
|
2.99
|
0
|
|
|
9/13/2016
|
+0.19 / +6.79%
|
2.99
|
2.99
|
2.99
|
2.99
|
2.99
|
2.99
|
110
|
|
|
9/12/2016
|
-0.20 / -6.67%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
11,000
|
|
|
9/9/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.98
|
3.00
|
4,030
|
|
|
9/8/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
800
|
|
|
9/7/2016
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
30
|
|
|
9/6/2016
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,400
|
|
|
9/5/2016
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.98
|
3.00
|
1,140
|
|
|
9/1/2016
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,640
|
|
|
8/31/2016
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.92
|
2.80
|
1,710
|
|
|
8/30/2016
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
70
|
|
|
8/29/2016
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.95
|
2.90
|
520
|
|
|
8/26/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.95
|
3.00
|
1,130
|
|
|
8/25/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.98
|
3.00
|
6,050
|
|
|
8/24/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
7,360
|
|
|
8/23/2016
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.95
|
3.00
|
2,120
|
|
|
8/22/2016
|
-0.10 / -3.33%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.95
|
2.90
|
11,700
|
|
|
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
|
|
|