Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	37.80	39.31	37.80	39.28	63,795	+0.86(+2.25%)
Jun 29, 2016	38.09	38.59	38.00	38.41	50,563	+0.84(+2.22%)
Jun 28, 2016	37.67	38.10	37.25	37.58	88,376	+0.30(+0.80%)
Jun 27, 2016	38.08	38.08	37.01	37.28	93,133	-1.20(-3.12%)
Jun 24, 2016	38.45	39.46	38.03	38.48	175,215	-1.29(-3.24%)
Jun 23, 2016	39.49	39.77	38.96	39.77	76,606	+0.77(+1.97%)
Jun 22, 2016	39.36	39.48	38.93	39.00	69,577	-0.25(-0.64%)
Jun 21, 2016	39.41	39.49	38.94	39.25	25,413	+0.02(+0.05%)
Jun 20, 2016	39.00	39.67	38.63	39.23	63,758	+0.66(+1.72%)
Jun 17, 2016	39.20	39.50	38.41	38.57	125,158	-0.67(-1.71%)
Jun 16, 2016	38.92	39.31	38.51	39.24	68,073	+0.01(+0.02%)
Jun 15, 2016	39.56	39.82	38.86	39.23	60,750	-0.16(-0.41%)
Jun 14, 2016	39.51	39.65	38.87	39.39	86,127	-0.14(-0.36%)
Jun 13, 2016	40.56	40.72	39.47	39.53	74,553	-1.22(-2.99%)
Jun 10, 2016	40.52	41.10	40.35	40.75	100,223	+0.00(+0.00%)
Jun 09, 2016	39.97	40.86	39.96	40.75	117,507	+0.32(+0.78%)
Jun 08, 2016	40.27	40.77	39.92	40.44	87,037	+0.29(+0.72%)
Jun 07, 2016	40.00	40.22	39.91	40.15	66,106	+0.15(+0.38%)
Jun 06, 2016	39.40	40.26	39.40	40.00	80,141	+0.36(+0.92%)
Jun 03, 2016	39.77	39.77	38.65	39.63	42,254	-0.21(-0.53%)
Jun 02, 2016	39.59	39.90	39.42	39.84	61,845	+0.30(+0.75%)
Jun 01, 2016	38.87	39.63	38.87	39.54	68,409	+0.38(+0.98%)
May 31, 2016	39.33	39.34	38.59	39.16	142,379	-0.16(-0.42%)
May 27, 2016	38.91	39.32	39.32	39.32	68,313	+0.36(+0.94%)
May 26, 2016	38.75	39.19	38.57	38.96	100,967	+0.38(+1.00%)
May 25, 2016	38.96	38.96	38.38	38.57	75,881	-0.39(-1.01%)
May 24, 2016	37.67	39.14	37.67	38.97	121,950	+1.58(+4.24%)
May 23, 2016	37.70	37.87	37.38	37.38	54,987	-0.46(-1.22%)
May 20, 2016	37.55	38.00	37.49	37.84	71,826	+0.47(+1.26%)
May 19, 2016	37.63	37.82	37.16	37.37	65,809	-0.61(-1.59%)
May 18, 2016	37.23	38.28	37.23	37.98	53,854	+0.43(+1.15%)
May 17, 2016	38.84	39.11	37.38	37.55	101,728	-1.45(-3.72%)
May 16, 2016	38.57	39.31	38.42	39.00	103,275	+0.43(+1.12%)
May 13, 2016	38.90	39.44	38.43	38.57	131,314	-0.48(-1.23%)
May 12, 2016	38.57	39.07	38.32	39.05	107,806	+0.52(+1.35%)
May 11, 2016	38.66	38.89	38.43	38.53	109,290	-0.34(-0.86%)
May 10, 2016	37.90	38.92	37.70	38.86	125,453	+0.97(+2.56%)
May 09, 2016	38.41	39.27	37.75	37.89	235,918	-0.11(-0.28%)
May 06, 2016	36.50	38.41	36.50	38.00	310,187	+1.14(+3.10%)
May 05, 2016	37.42	37.47	36.62	36.86	122,902	-0.48(-1.29%)
May 04, 2016	37.06	37.51	36.88	37.34	118,415	+0.18(+0.49%)
May 03, 2016	37.69	37.86	37.05	37.15	136,918	-0.71(-1.88%)
May 02, 2016	37.77	38.00	37.68	37.86	158,044	+0.06(+0.15%)
Apr 29, 2016	37.15	37.92	36.83	37.81	173,960	+0.62(+1.68%)
Apr 28, 2016	36.95	37.92	36.95	37.18	58,184	+0.03(+0.08%)
Apr 27, 2016	36.56	37.36	36.41	37.15	69,715	+0.49(+1.34%)
Apr 26, 2016	36.58	36.96	36.38	36.66	40,289	+0.13(+0.37%)
Apr 25, 2016	36.64	36.64	36.39	36.53	71,442	-0.11(-0.29%)
Apr 22, 2016	36.45	36.88	36.29	36.63	50,166	+0.18(+0.50%)
Apr 21, 2016	36.45	36.88	36.31	36.45	99,077	-0.07(-0.18%)
Apr 20, 2016	36.20	36.71	35.89	36.52	107,557	+0.42(+1.17%)
Apr 19, 2016	36.01	36.59	35.90	36.10	184,849	+0.28(+0.78%)
Apr 18, 2016	35.59	36.37	35.52	35.82	68,393	+0.08(+0.21%)
Apr 15, 2016	35.58	36.24	35.47	35.74	112,738	+0.12(+0.32%)
Apr 14, 2016	34.84	35.73	34.57	35.63	153,653	+0.72(+2.06%)
Apr 13, 2016	34.30	35.27	34.10	34.91	243,588	+0.85(+2.48%)
Apr 12, 2016	33.79	34.39	33.69	34.06	112,779	+0.27(+0.80%)
Apr 11, 2016	34.18	34.61	33.66	33.79	99,151	-0.15(-0.45%)
Apr 08, 2016	34.08	34.37	33.75	33.95	106,726	+0.02(+0.06%)
Apr 07, 2016	33.70	34.01	33.52	33.93	104,336	-0.06(-0.17%)
Apr 06, 2016	33.24	34.21	33.17	33.98	128,830	+0.63(+1.90%)
Apr 05, 2016	32.88	33.52	32.80	33.35	146,773	+0.34(+1.02%)
Apr 04, 2016	33.59	33.70	33.00	33.01	62,216	-0.58(-1.72%)

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.

Icf International (NQ: ICFI )

Historical Prices

Free News Feed