Icf International (NQ: ICFI )

168.59 -2.51 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 18.03 18.42 17.83 18.12 127,391 -0.01(-0.05%)
Mar 29, 2007 17.47 18.32 17.47 18.13 217,480 +0.51(+2.88%)
Mar 28, 2007 17.34 17.82 17.30 17.62 295,996 -0.25(-1.39%)
Mar 27, 2007 18.10 18.50 17.63 17.87 190,484 -0.25(-1.38%)
Mar 26, 2007 17.88 18.68 17.76 18.12 490,584 +0.57(+3.22%)
Mar 23, 2007 18.03 18.18 17.37 17.55 393,136 -0.66(-3.63%)
Mar 22, 2007 18.41 18.73 18.10 18.21 662,319 +0.30(+1.66%)
Mar 21, 2007 18.93 19.41 17.74 17.92 2,856,563 +2.38(+15.30%)
Mar 20, 2007 14.43 15.54 14.43 15.54 1,006,559 +0.92(+6.29%)
Mar 19, 2007 14.39 14.67 14.39 14.62 63,117 +0.08(+0.53%)
Mar 16, 2007 14.27 14.62 13.90 14.54 52,403 +0.31(+2.16%)
Mar 15, 2007 14.28 14.28 14.18 14.24 6,499 -0.02(-0.13%)
Mar 14, 2007 14.14 14.33 14.12 14.25 32,751 +0.17(+1.23%)
Mar 13, 2007 14.24 14.41 13.90 14.08 30,104 -0.15(-1.08%)
Mar 12, 2007 14.20 14.29 14.14 14.24 5,311 +0.10(+0.68%)
Mar 09, 2007 14.38 14.39 14.00 14.14 44,102 -0.24(-1.67%)
Mar 08, 2007 14.61 14.62 14.24 14.38 44,549 -0.13(-0.92%)
Mar 07, 2007 14.70 14.71 14.40 14.51 6,884 -0.18(-1.24%)
Mar 06, 2007 14.72 15.02 14.33 14.70 63,895 -0.15(-1.03%)
Mar 05, 2007 14.64 14.86 14.21 14.85 21,101 +0.06(+0.39%)
Mar 02, 2007 14.62 14.95 14.41 14.79 47,544 +0.19(+1.31%)
Mar 01, 2007 14.30 14.91 13.90 14.60 251,815 +0.44(+3.11%)
Feb 28, 2007 13.71 14.36 13.58 14.16 289,603 +0.76(+5.65%)
Feb 27, 2007 13.87 13.89 13.29 13.40 40,854 -0.15(-1.13%)
Feb 26, 2007 13.66 13.66 13.54 13.55 23,419 -0.12(-0.84%)
Feb 23, 2007 13.44 13.77 13.28 13.67 83,319 +0.16(+1.21%)
Feb 22, 2007 13.60 13.67 13.45 13.51 43,226 -0.10(-0.70%)
Feb 21, 2007 13.48 13.62 13.41 13.60 85,302 +0.19(+1.43%)
Feb 20, 2007 13.42 13.54 13.25 13.41 63,352 +0.04(+0.29%)
Feb 16, 2007 13.32 13.46 13.26 13.37 26,078 -0.02(-0.14%)
Feb 15, 2007 13.29 13.49 13.21 13.39 99,492 +0.12(+0.87%)
Feb 14, 2007 13.05 13.29 13.05 13.28 82,566 +0.14(+1.09%)
Feb 13, 2007 13.13 13.24 13.03 13.13 11,161 -0.08(-0.58%)
Feb 12, 2007 12.80 13.25 12.70 13.21 21,616 +0.40(+3.14%)
Feb 09, 2007 13.16 13.18 12.80 12.81 30,882 -0.26(-1.98%)
Feb 08, 2007 13.02 13.26 12.80 13.07 30,108 -0.05(-0.37%)
Feb 07, 2007 13.13 13.18 12.92 13.11 30,995 -0.01(-0.07%)
Feb 06, 2007 13.19 13.34 13.03 13.12 34,807 -0.14(-1.08%)
Feb 05, 2007 13.03 13.33 13.00 13.27 80,639 +0.09(+0.65%)
Feb 02, 2007 13.17 13.29 13.01 13.18 29,675 +0.02(+0.15%)
Feb 01, 2007 13.11 13.34 13.00 13.16 60,472 +0.04(+0.29%)
Jan 31, 2007 13.16 13.41 12.97 13.12 64,083 -0.09(-0.65%)
Jan 30, 2007 13.43 13.44 13.17 13.21 164,318 -0.09(-0.65%)
Jan 29, 2007 13.67 13.81 13.24 13.30 145,416 -0.25(-1.84%)
Jan 26, 2007 13.67 13.72 13.45 13.55 46,870 -0.12(-0.91%)
Jan 25, 2007 13.92 14.09 13.66 13.67 51,945 -0.04(-0.28%)
Jan 24, 2007 14.07 14.08 13.56 13.71 104,433 -0.19(-1.38%)
Jan 23, 2007 13.83 14.09 13.41 13.90 119,001 +0.16(+1.19%)
Jan 22, 2007 13.93 14.10 13.51 13.74 86,604 -0.31(-2.18%)
Jan 19, 2007 14.00 14.19 13.83 14.04 72,641 -0.04(-0.27%)
Jan 18, 2007 14.22 14.28 13.95 14.08 179,336 -0.19(-1.34%)
Jan 17, 2007 14.35 14.52 14.09 14.27 106,130 -0.10(-0.67%)
Jan 16, 2007 13.94 14.46 13.94 14.37 152,278 +0.12(+0.81%)
Jan 12, 2007 14.16 14.29 13.92 14.25 21,703 +0.12(+0.81%)
Jan 11, 2007 14.39 14.39 14.09 14.14 92,583 +0.00(+0.00%)
Jan 10, 2007 14.35 14.35 13.92 14.14 140,427 +0.10(+0.68%)
Jan 09, 2007 14.09 14.29 13.84 14.04 33,666 -0.02(-0.14%)
Jan 08, 2007 14.31 14.37 13.66 14.06 38,847 -0.32(-2.20%)
Jan 05, 2007 14.51 14.51 14.27 14.38 44,244 -0.20(-1.38%)
Jan 04, 2007 13.97 14.59 13.91 14.58 139,182 +0.63(+4.54%)
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.