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 (%)
Sep 30, 2015 29.48 29.56 28.96 29.15 84,180 +0.01(+0.03%)
Sep 29, 2015 29.55 29.67 28.89 29.14 33,653 -0.43(-1.46%)
Sep 28, 2015 29.67 30.11 29.44 29.58 49,559 -0.52(-1.72%)
Sep 25, 2015 30.23 30.55 29.86 30.09 53,702 +0.03(+0.10%)
Sep 24, 2015 29.87 30.18 29.62 30.07 43,408 +0.13(+0.45%)
Sep 23, 2015 30.02 30.25 29.75 29.93 34,979 -0.18(-0.61%)
Sep 22, 2015 30.21 30.37 29.88 30.11 74,352 -0.37(-1.23%)
Sep 21, 2015 30.53 30.96 29.93 30.49 34,538 +0.24(+0.79%)
Sep 18, 2015 30.63 31.22 30.04 30.25 65,135 -0.93(-2.98%)
Sep 17, 2015 31.22 31.50 31.09 31.18 47,231 -0.03(-0.09%)
Sep 16, 2015 31.56 31.61 31.18 31.21 37,908 -0.25(-0.79%)
Sep 15, 2015 31.16 31.65 31.16 31.46 56,536 +0.25(+0.80%)
Sep 14, 2015 31.53 31.53 31.13 31.21 37,449 -0.15(-0.49%)
Sep 11, 2015 31.42 31.60 31.20 31.36 35,907 -0.29(-0.91%)
Sep 10, 2015 31.85 32.03 31.47 31.65 38,313 -0.11(-0.33%)
Sep 09, 2015 32.46 32.46 31.73 31.75 53,672 -0.51(-1.58%)
Sep 08, 2015 32.32 32.44 32.16 32.26 57,333 +0.29(+0.90%)
Sep 04, 2015 31.90 31.97 31.97 31.97 46,907 -0.35(-1.07%)
Sep 03, 2015 32.80 33.02 32.24 32.32 36,355 -0.35(-1.09%)
Sep 02, 2015 32.37 32.97 32.17 32.68 80,784 +0.66(+2.07%)
Sep 01, 2015 32.35 32.45 31.79 32.01 150,350 -0.81(-2.46%)
Aug 31, 2015 32.66 33.05 32.50 32.82 76,929 +0.16(+0.50%)
Aug 28, 2015 32.56 32.95 32.49 32.66 83,921 +0.00(+0.00%)
Aug 27, 2015 33.23 33.73 32.43 32.66 81,494 -0.42(-1.28%)
Aug 26, 2015 32.91 33.24 32.16 33.08 100,438 +0.90(+2.80%)
Aug 25, 2015 33.26 33.26 32.14 32.18 93,540 -0.05(-0.15%)
Aug 24, 2015 32.63 33.54 31.81 32.22 123,582 -2.03(-5.94%)
Aug 21, 2015 34.29 35.04 34.09 34.26 121,687 -0.55(-1.57%)
Aug 20, 2015 34.47 35.04 33.61 34.80 123,566 +0.14(+0.42%)
Aug 19, 2015 33.68 34.93 33.29 34.66 86,385 +0.65(+1.92%)
Aug 18, 2015 33.81 34.20 33.59 34.01 99,632 +0.13(+0.40%)
Aug 17, 2015 33.63 34.41 33.63 33.87 56,362 -0.02(-0.06%)
Aug 14, 2015 33.78 34.33 33.60 33.89 74,708 -0.01(-0.03%)
Aug 13, 2015 34.13 34.52 33.74 33.90 63,085 -0.30(-0.87%)
Aug 12, 2015 34.56 34.63 34.04 34.20 80,318 -0.63(-1.82%)
Aug 11, 2015 34.80 35.48 34.61 34.83 69,735 -0.26(-0.74%)
Aug 10, 2015 34.90 35.44 34.57 35.09 85,345 +0.38(+1.11%)
Aug 07, 2015 34.42 34.86 33.98 34.71 46,553 +0.04(+0.11%)
Aug 06, 2015 34.79 35.04 34.36 34.67 66,269 -0.15(-0.44%)
Aug 05, 2015 35.18 35.34 34.29 34.82 48,630 -0.23(-0.66%)
Aug 04, 2015 35.28 35.70 34.67 35.05 66,901 -0.07(-0.19%)
Aug 03, 2015 35.24 35.70 34.68 35.12 91,957 -0.05(-0.14%)
Jul 31, 2015 31.52 35.51 31.52 35.17 130,084 +3.42(+10.79%)
Jul 30, 2015 32.21 32.55 31.46 31.74 116,413 -0.62(-1.93%)
Jul 29, 2015 32.00 32.62 31.85 32.37 73,308 +0.10(+0.30%)
Jul 28, 2015 32.30 32.43 31.52 32.27 42,984 -0.05(-0.15%)
Jul 27, 2015 32.43 32.66 32.21 32.32 60,151 -0.36(-1.12%)
Jul 24, 2015 33.58 33.68 32.57 32.68 78,593 -1.01(-2.99%)
Jul 23, 2015 33.96 34.17 33.42 33.69 34,405 -0.33(-0.96%)
Jul 22, 2015 34.08 34.32 33.58 34.02 73,779 -0.09(-0.25%)
Jul 21, 2015 34.92 35.05 33.89 34.10 70,142 -0.81(-2.31%)
Jul 20, 2015 34.84 34.96 34.48 34.91 51,774 +0.12(+0.33%)
Jul 17, 2015 35.62 35.62 34.80 34.80 43,738 -0.75(-2.11%)
Jul 16, 2015 35.09 35.67 35.00 35.54 51,049 +0.76(+2.18%)
Jul 15, 2015 34.47 34.85 34.02 34.79 51,397 +0.20(+0.58%)
Jul 14, 2015 34.26 34.78 34.09 34.58 58,086 +0.29(+0.84%)
Jul 13, 2015 34.14 34.50 33.96 34.30 34,858 +0.21(+0.62%)
Jul 10, 2015 33.75 34.12 33.60 34.09 104,400 +0.70(+2.10%)
Jul 09, 2015 34.35 34.35 33.26 33.39 55,890 -0.52(-1.53%)
Jul 08, 2015 34.34 34.65 33.72 33.90 54,137 -0.74(-2.13%)
Jul 07, 2015 35.06 35.15 34.26 34.64 65,360 -0.35(-1.01%)
Jul 06, 2015 34.14 35.10 34.14 35.00 73,563 +0.48(+1.39%)
Jul 02, 2015 33.87 34.52 34.52 34.52 82,035 +0.60(+1.78%)
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.