Skip to main content

Icf International (NQ: ICFI )

139.93 -0.67 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.30 24.30 23.75 23.93 92,921 -0.47(-1.93%)
Apr 27, 2012 24.10 24.49 23.93 24.40 71,530 +0.33(+1.36%)
Apr 26, 2012 23.76 24.28 23.48 24.07 49,337 +0.35(+1.50%)
Apr 25, 2012 23.99 23.99 23.53 23.72 74,744 -0.02(-0.08%)
Apr 24, 2012 23.64 23.87 23.50 23.74 54,304 +0.12(+0.49%)
Apr 23, 2012 23.60 23.70 23.41 23.62 77,608 -0.31(-1.28%)
Apr 20, 2012 24.14 24.14 23.62 23.93 99,591 +0.42(+1.80%)
Apr 19, 2012 23.62 23.66 23.24 23.51 82,978 -0.12(-0.49%)
Apr 18, 2012 23.76 23.76 23.41 23.62 85,327 -0.36(-1.52%)
Apr 17, 2012 23.70 24.18 23.68 23.99 93,639 +0.56(+2.38%)
Apr 16, 2012 23.28 23.66 23.00 23.43 55,714 +0.23(+0.99%)
Apr 13, 2012 23.16 23.28 22.98 23.20 78,416 -0.09(-0.37%)
Apr 12, 2012 23.09 23.40 23.03 23.29 87,945 +0.17(+0.75%)
Apr 11, 2012 22.81 23.20 22.75 23.11 110,742 +0.49(+2.16%)
Apr 10, 2012 22.89 22.89 22.36 22.62 172,539 -0.27(-1.17%)
Apr 09, 2012 23.19 23.32 22.81 22.89 86,279 -0.77(-3.24%)
Apr 05, 2012 23.54 23.81 23.45 23.66 91,386 -0.05(-0.20%)
Apr 04, 2012 23.78 23.87 23.63 23.71 62,520 -0.40(-1.67%)
Apr 03, 2012 24.96 24.96 24.05 24.11 61,905 -0.95(-3.79%)
Apr 02, 2012 24.21 25.06 24.07 25.06 65,238 +0.72(+2.96%)
Mar 30, 2012 24.71 24.71 24.22 24.34 69,833 -0.16(-0.67%)
Mar 29, 2012 23.92 24.60 23.92 24.50 58,834 +0.36(+1.51%)
Mar 28, 2012 24.35 24.37 23.86 24.14 75,137 -0.21(-0.87%)
Mar 27, 2012 24.69 24.69 24.25 24.35 103,730 -0.43(-1.74%)
Mar 26, 2012 24.36 24.88 24.36 24.78 49,154 +0.62(+2.58%)
Mar 23, 2012 24.12 24.18 23.88 24.16 60,647 -0.12(-0.51%)
Mar 22, 2012 23.72 24.28 23.55 24.28 69,289 +0.27(+1.12%)
Mar 21, 2012 24.04 24.27 23.82 24.02 49,065 +0.05(+0.20%)
Mar 20, 2012 24.37 24.54 23.73 23.97 48,626 -0.65(-2.65%)
Mar 19, 2012 23.81 24.75 23.80 24.62 69,851 +0.69(+2.89%)
Mar 16, 2012 24.27 24.27 23.68 23.93 128,944 -0.38(-1.58%)
Mar 15, 2012 24.01 24.32 23.84 24.31 72,712 +0.37(+1.56%)
Mar 14, 2012 24.58 24.70 23.84 23.94 98,093 -0.74(-2.99%)
Mar 13, 2012 24.69 24.69 24.09 24.68 98,362 +0.21(+0.86%)
Mar 12, 2012 24.63 24.68 24.39 24.47 30,501 -0.29(-1.16%)
Mar 09, 2012 24.45 24.97 24.40 24.75 89,616 +0.26(+1.06%)
Mar 08, 2012 24.13 24.54 23.74 24.49 91,906 +0.41(+1.71%)
Mar 07, 2012 23.95 24.13 23.88 24.08 68,339 +0.23(+0.97%)
Mar 06, 2012 23.82 23.93 23.55 23.85 175,465 -0.13(-0.56%)
Mar 05, 2012 24.04 24.15 23.74 23.99 313,006 +0.06(+0.24%)
Mar 02, 2012 25.14 25.14 23.57 23.93 228,725 +0.06(+0.24%)
Mar 01, 2012 25.12 25.49 23.87 23.87 183,700 -1.01(-4.05%)
Feb 29, 2012 25.71 25.94 24.88 24.88 68,135 -0.76(-2.96%)
Feb 28, 2012 26.24 26.24 25.44 25.64 36,400 -0.67(-2.55%)
Feb 27, 2012 26.05 26.36 25.78 26.31 32,463 -0.02(-0.07%)
Feb 24, 2012 26.62 26.62 26.30 26.33 32,083 -0.35(-1.29%)
Feb 23, 2012 26.67 26.90 26.48 26.67 53,800 -0.02(-0.07%)
Feb 22, 2012 26.46 26.83 26.37 26.69 63,345 +0.11(+0.40%)
Feb 21, 2012 26.39 26.77 26.30 26.59 74,052 +0.19(+0.73%)
Feb 17, 2012 26.05 26.45 25.91 26.39 54,376 +0.45(+1.74%)
Feb 16, 2012 25.14 26.18 25.14 25.94 110,833 +0.84(+3.36%)
Feb 15, 2012 25.87 25.97 24.95 25.10 157,436 -0.65(-2.53%)
Feb 14, 2012 26.27 26.27 25.68 25.75 98,065 -0.58(-2.19%)
Feb 13, 2012 26.33 26.64 26.24 26.33 68,394 +0.13(+0.51%)
Feb 10, 2012 26.47 26.59 26.09 26.19 98,699 -0.49(-1.83%)
Feb 09, 2012 27.14 27.14 26.32 26.68 93,396 -0.45(-1.66%)
Feb 08, 2012 27.16 27.37 26.80 27.13 72,817 +0.03(+0.11%)
Feb 07, 2012 27.09 27.22 26.92 27.10 67,926 -0.06(-0.21%)
Feb 06, 2012 27.30 27.48 26.95 27.16 53,109 -0.34(-1.22%)
Feb 03, 2012 27.58 27.64 27.35 27.50 90,464 +0.26(+0.95%)
Feb 02, 2012 27.52 28.04 27.10 27.24 93,071 -0.32(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.