Skip to main content

Icf International (NQ: ICFI )

140.21 -0.08 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 21.97 22.54 21.84 21.96 85,516 +0.03(+0.13%)
Jan 30, 2013 22.81 22.81 21.83 21.93 104,704 -0.97(-4.23%)
Jan 29, 2013 22.23 22.99 22.23 22.90 72,703 +0.44(+1.96%)
Jan 28, 2013 21.87 22.53 21.86 22.46 77,550 +0.59(+2.68%)
Jan 25, 2013 22.54 22.80 21.70 21.87 82,131 -0.57(-2.52%)
Jan 24, 2013 22.47 22.62 22.29 22.44 44,144 -0.06(-0.26%)
Jan 23, 2013 22.48 22.54 22.16 22.50 138,063 +0.05(+0.21%)
Jan 22, 2013 22.19 22.58 21.89 22.45 43,418 +0.21(+0.95%)
Jan 18, 2013 21.83 22.35 21.68 22.24 97,267 +0.34(+1.53%)
Jan 17, 2013 21.98 22.14 21.83 21.90 42,831 +0.05(+0.22%)
Jan 16, 2013 22.17 22.17 21.83 21.85 39,469 -0.40(-1.81%)
Jan 15, 2013 22.27 22.31 22.04 22.26 57,797 -0.13(-0.60%)
Jan 14, 2013 22.27 22.42 22.00 22.39 77,861 +0.10(+0.43%)
Jan 11, 2013 21.66 22.36 21.51 22.30 83,241 +0.71(+3.29%)
Jan 10, 2013 21.59 21.86 21.43 21.59 128,948 -0.37(-1.70%)
Jan 09, 2013 22.28 22.30 21.83 21.96 42,711 -0.21(-0.95%)
Jan 08, 2013 22.24 22.30 22.10 22.17 28,638 -0.14(-0.64%)
Jan 07, 2013 22.26 22.36 22.06 22.31 60,264 -0.09(-0.39%)
Jan 04, 2013 22.54 22.66 21.83 22.40 75,157 -0.02(-0.09%)
Jan 03, 2013 22.81 22.81 22.01 22.42 58,708 -0.42(-1.85%)
Jan 02, 2013 22.96 23.00 22.48 22.84 94,138 +0.33(+1.45%)
Dec 31, 2012 22.21 22.54 21.87 22.52 67,895 +0.37(+1.69%)
Dec 28, 2012 22.16 23.16 22.12 22.14 30,557 -0.15(-0.69%)
Dec 27, 2012 21.01 22.33 21.01 22.30 29,166 -0.02(-0.09%)
Dec 26, 2012 22.58 22.58 22.18 22.31 30,182 -0.18(-0.81%)
Dec 24, 2012 22.73 22.73 22.31 22.50 8,969 -0.10(-0.42%)
Dec 21, 2012 22.41 22.59 21.83 22.59 154,131 +0.00(+0.00%)
Dec 20, 2012 22.44 22.73 22.36 22.59 87,668 +0.13(+0.60%)
Dec 19, 2012 22.90 22.97 22.46 22.46 59,869 -0.46(-2.01%)
Dec 18, 2012 22.54 23.01 22.13 22.92 145,090 +0.93(+4.23%)
Dec 17, 2012 21.75 22.07 21.65 21.99 85,696 +0.29(+1.33%)
Dec 14, 2012 21.33 21.97 21.33 21.70 55,160 +0.30(+1.39%)
Dec 13, 2012 21.37 21.64 21.29 21.40 19,679 -0.05(-0.22%)
Dec 12, 2012 21.87 21.87 21.34 21.45 64,627 -0.33(-1.50%)
Dec 11, 2012 21.20 21.80 21.07 21.78 54,203 +0.70(+3.32%)
Dec 10, 2012 21.06 21.38 20.83 21.08 43,154 +0.10(+0.46%)
Dec 07, 2012 21.22 21.25 20.88 20.98 41,392 -0.23(-1.09%)
Dec 06, 2012 21.21 21.45 21.02 21.21 23,002 -0.07(-0.32%)
Dec 05, 2012 21.25 21.56 21.11 21.28 64,717 +0.14(+0.68%)
Dec 04, 2012 20.77 21.18 20.76 21.13 113,205 +0.39(+1.90%)
Nov 30, 2012 20.64 20.83 20.45 20.74 144,026 +0.19(+0.93%)
Nov 29, 2012 20.33 20.70 20.33 20.55 59,137 +0.34(+1.66%)
Nov 28, 2012 19.97 20.36 19.94 20.21 107,635 +0.12(+0.57%)
Nov 27, 2012 19.74 20.32 19.74 20.10 88,285 +0.38(+1.95%)
Nov 26, 2012 19.82 19.99 19.45 19.71 147,949 -0.02(-0.10%)
Nov 23, 2012 19.75 19.91 19.66 19.73 25,338 +0.02(+0.10%)
Nov 21, 2012 19.47 19.86 19.38 19.71 84,159 +0.31(+1.58%)
Nov 20, 2012 19.91 19.91 19.40 19.41 63,029 -0.57(-2.83%)
Nov 19, 2012 19.57 19.99 19.55 19.97 57,769 +0.57(+2.92%)
Nov 16, 2012 19.28 19.62 19.28 19.41 111,055 +0.04(+0.20%)
Nov 15, 2012 19.28 19.69 19.20 19.37 141,697 +0.15(+0.80%)
Nov 14, 2012 20.14 20.15 19.20 19.22 96,188 -0.02(-0.10%)
Nov 13, 2012 19.86 20.17 19.22 19.23 78,330 -0.77(-3.84%)
Nov 12, 2012 19.99 20.10 19.86 20.00 42,136 -0.14(-0.71%)
Nov 09, 2012 19.94 20.31 19.88 20.15 38,073 +0.09(+0.43%)
Nov 08, 2012 20.32 20.41 19.97 20.06 86,562 -0.23(-1.13%)
Nov 07, 2012 20.34 20.34 19.94 20.29 107,807 -0.27(-1.31%)
Nov 06, 2012 20.18 20.57 20.18 20.56 105,000 +0.35(+1.76%)
Nov 05, 2012 19.80 20.84 19.80 20.20 187,619 +0.35(+1.74%)
Nov 02, 2012 18.37 20.10 17.85 19.86 215,977 +1.70(+9.36%)
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.