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 (%)
Jul 31, 2015 31.50 35.47 31.50 35.14 130,196 +3.42(+10.79%)
Jul 30, 2015 32.18 32.52 31.43 31.72 116,514 -0.62(-1.93%)
Jul 29, 2015 31.98 32.59 31.82 32.34 73,371 +0.10(+0.30%)
Jul 28, 2015 32.27 32.40 31.50 32.24 43,021 -0.05(-0.15%)
Jul 27, 2015 32.40 32.63 32.19 32.29 60,203 -0.36(-1.12%)
Jul 24, 2015 33.55 33.65 32.54 32.66 78,660 -1.01(-2.99%)
Jul 23, 2015 33.93 34.14 33.39 33.66 34,435 -0.33(-0.96%)
Jul 22, 2015 34.05 34.29 33.55 33.99 73,843 -0.09(-0.25%)
Jul 21, 2015 34.89 35.02 33.86 34.08 70,203 -0.81(-2.31%)
Jul 20, 2015 34.81 34.93 34.45 34.88 51,819 +0.11(+0.33%)
Jul 17, 2015 35.59 35.59 34.77 34.77 43,775 -0.75(-2.11%)
Jul 16, 2015 35.06 35.64 34.97 35.51 51,093 +0.76(+2.18%)
Jul 15, 2015 34.44 34.82 33.99 34.76 51,441 +0.20(+0.58%)
Jul 14, 2015 34.23 34.75 34.06 34.55 58,136 +0.29(+0.84%)
Jul 13, 2015 34.11 34.47 33.93 34.27 34,888 +0.21(+0.62%)
Jul 10, 2015 33.72 34.09 33.57 34.06 104,490 +0.70(+2.10%)
Jul 09, 2015 34.32 34.32 33.23 33.36 55,938 -0.52(-1.53%)
Jul 08, 2015 34.31 34.62 33.69 33.87 54,183 -0.74(-2.13%)
Jul 07, 2015 35.03 35.12 34.23 34.61 65,416 -0.35(-1.01%)
Jul 06, 2015 34.11 35.07 34.11 34.97 73,627 +0.48(+1.39%)
Jul 02, 2015 33.85 34.49 34.49 34.49 82,105 +0.60(+1.78%)
Jul 01, 2015 33.68 34.08 32.72 33.88 125,680 +0.47(+1.41%)
Jun 30, 2015 33.78 34.10 33.03 33.41 70,926 +0.09(+0.26%)
Jun 29, 2015 34.30 34.44 33.14 33.33 105,153 -1.24(-3.58%)
Jun 26, 2015 34.15 34.58 33.90 34.56 254,497 +0.55(+1.61%)
Jun 25, 2015 33.77 34.09 33.55 34.02 54,914 +0.41(+1.23%)
Jun 24, 2015 33.92 33.92 33.49 33.61 79,654 -0.18(-0.54%)
Jun 23, 2015 33.89 33.95 33.75 33.79 42,637 -0.06(-0.17%)
Jun 22, 2015 34.17 34.39 33.72 33.85 45,676 -0.07(-0.20%)
Jun 19, 2015 33.45 34.08 33.20 33.91 126,620 +0.39(+1.17%)
Jun 18, 2015 33.56 34.08 33.47 33.52 78,055 +0.19(+0.58%)
Jun 17, 2015 33.88 33.88 33.29 33.33 37,912 -0.38(-1.14%)
Jun 16, 2015 33.60 33.86 33.25 33.71 110,128 +0.13(+0.40%)
Jun 15, 2015 34.00 34.04 33.19 33.58 97,612 -0.55(-1.60%)
Jun 12, 2015 34.54 34.76 33.91 34.12 119,018 -0.39(-1.14%)
Jun 11, 2015 34.96 34.96 34.36 34.52 56,397 -0.34(-0.99%)
Jun 10, 2015 34.92 35.44 34.74 34.86 114,543 +0.24(+0.69%)
Jun 09, 2015 34.58 34.95 34.11 34.62 54,683 +0.19(+0.56%)
Jun 08, 2015 35.04 35.04 34.39 34.43 39,328 -0.61(-1.75%)
Jun 05, 2015 35.22 35.22 34.66 35.04 43,533 -0.18(-0.52%)
Jun 04, 2015 35.11 35.33 34.94 35.23 63,812 -0.04(-0.11%)
Jun 03, 2015 34.82 35.53 34.69 35.26 50,688 +0.62(+1.80%)
Jun 02, 2015 34.30 35.23 34.12 34.64 38,294 +0.32(+0.92%)
Jun 01, 2015 34.60 34.85 34.11 34.32 32,186 +0.03(+0.08%)
May 29, 2015 34.55 34.63 33.92 34.30 64,860 -0.18(-0.53%)
May 28, 2015 34.44 34.85 34.34 34.48 51,140 -0.17(-0.50%)
May 27, 2015 34.40 34.75 34.10 34.65 104,628 +0.20(+0.58%)
May 26, 2015 34.99 35.21 33.82 34.45 103,966 -0.46(-1.32%)
May 22, 2015 34.65 34.91 34.91 34.91 76,159 +0.32(+0.91%)
May 21, 2015 35.08 35.26 34.37 34.59 55,749 -0.41(-1.18%)
May 20, 2015 35.37 35.51 34.80 35.01 104,871 -0.16(-0.46%)
May 19, 2015 35.52 35.52 35.01 35.17 98,213 -0.20(-0.57%)
May 18, 2015 35.37 35.85 35.24 35.37 99,019 -0.05(-0.14%)
May 15, 2015 35.76 35.99 34.30 35.42 75,639 -0.33(-0.91%)
May 14, 2015 34.38 36.09 34.32 35.74 192,569 +1.71(+5.01%)
May 13, 2015 34.07 34.19 33.58 34.04 104,429 +0.19(+0.57%)
May 12, 2015 33.55 34.00 33.48 33.85 155,656 +0.26(+0.77%)
May 11, 2015 34.47 34.65 33.50 33.59 77,712 -0.92(-2.67%)
May 08, 2015 32.99 35.13 32.68 34.51 426,563 -1.77(-4.89%)
May 07, 2015 36.29 36.43 35.91 36.28 66,293 +0.04(+0.11%)
May 06, 2015 35.88 36.27 35.67 36.24 44,120 +0.51(+1.42%)
May 05, 2015 36.24 36.24 35.13 35.73 60,575 -0.51(-1.40%)
May 04, 2015 37.11 37.27 36.18 36.24 34,775 -0.69(-1.87%)
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.