Skip to main content

Icf International (NQ: ICFI )

139.34 -0.95 (-0.68%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.64 37.26 35.71 35.84 43,686 -1.17(-3.16%)
Jan 29, 2015 36.07 37.03 36.07 37.01 66,693 +0.45(+1.23%)
Jan 28, 2015 37.50 37.50 36.46 36.56 67,209 -0.63(-1.70%)
Jan 27, 2015 37.02 37.46 36.93 37.19 44,821 -0.15(-0.41%)
Jan 26, 2015 37.46 37.68 37.02 37.35 36,277 -0.26(-0.69%)
Jan 23, 2015 37.68 37.91 37.34 37.61 39,812 +0.05(+0.13%)
Jan 22, 2015 37.27 37.95 37.13 37.56 55,567 +0.44(+1.19%)
Jan 21, 2015 37.18 37.37 36.95 37.12 21,960 -0.16(-0.44%)
Jan 20, 2015 37.28 37.47 37.16 37.28 52,245 -0.13(-0.36%)
Jan 16, 2015 37.09 37.53 37.09 37.41 49,316 +0.18(+0.49%)
Jan 15, 2015 37.79 37.79 36.89 37.23 58,385 -0.47(-1.25%)
Jan 14, 2015 37.68 37.99 37.40 37.70 41,357 -0.29(-0.76%)
Jan 13, 2015 38.09 38.75 37.72 37.99 51,422 +0.16(+0.43%)
Jan 12, 2015 38.48 38.58 37.71 37.83 45,751 -0.41(-1.08%)
Jan 09, 2015 38.17 38.44 38.12 38.24 52,962 +0.04(+0.10%)
Jan 08, 2015 38.03 38.51 37.81 38.20 28,798 +0.33(+0.86%)
Jan 07, 2015 38.01 38.01 37.37 37.87 63,970 +0.15(+0.41%)
Jan 06, 2015 38.51 39.19 37.20 37.72 35,151 -1.07(-2.77%)
Jan 05, 2015 38.16 39.17 38.16 38.80 46,991 +0.31(+0.80%)
Jan 02, 2015 39.35 39.59 38.14 38.49 31,011 -0.82(-2.10%)
Dec 31, 2014 39.71 39.31 39.31 39.31 76,406 -0.41(-1.04%)
Dec 30, 2014 39.91 40.02 39.61 39.73 28,005 -0.17(-0.43%)
Dec 29, 2014 40.49 40.75 39.81 39.90 35,128 -0.46(-1.14%)
Dec 26, 2014 40.13 40.47 40.04 40.36 19,333 +0.33(+0.81%)
Dec 24, 2014 39.99 40.03 40.03 40.03 33,043 +0.07(+0.17%)
Dec 23, 2014 39.79 40.28 39.33 39.97 36,221 +0.29(+0.73%)
Dec 22, 2014 39.20 39.74 38.93 39.68 28,583 +0.53(+1.35%)
Dec 19, 2014 40.05 40.14 38.77 39.15 470,594 -0.83(-2.09%)
Dec 18, 2014 40.23 40.23 39.36 39.99 96,451 +0.31(+0.77%)
Dec 17, 2014 39.26 39.84 38.24 39.68 65,375 +1.32(+3.45%)
Dec 16, 2014 37.66 38.88 36.18 38.35 63,899 +0.73(+1.94%)
Dec 15, 2014 37.41 37.75 36.88 37.63 87,974 +0.27(+0.72%)
Dec 12, 2014 37.19 37.87 37.18 37.36 72,204 -0.27(-0.71%)
Dec 11, 2014 38.38 38.51 37.41 37.63 65,554 -0.66(-1.73%)
Dec 10, 2014 39.22 39.63 38.21 38.29 58,215 -1.15(-2.92%)
Dec 09, 2014 38.56 39.79 38.27 39.44 66,859 +0.59(+1.53%)
Dec 08, 2014 39.42 39.89 38.78 38.84 52,051 -0.59(-1.48%)
Dec 05, 2014 39.52 39.90 39.10 39.43 57,757 +0.00(+0.00%)
Dec 04, 2014 39.21 39.68 38.58 39.43 65,192 +0.14(+0.37%)
Dec 03, 2014 38.35 39.62 37.89 39.29 118,471 +1.06(+2.79%)
Dec 02, 2014 37.16 38.23 37.04 38.22 44,426 +1.08(+2.92%)
Dec 01, 2014 37.24 37.51 36.77 37.14 77,024 -0.07(-0.18%)
Nov 28, 2014 37.82 38.63 37.13 37.20 38,851 -0.71(-1.87%)
Nov 26, 2014 37.15 37.91 37.91 37.91 102,257 +0.97(+2.62%)
Nov 25, 2014 36.03 37.11 35.91 36.94 75,790 +0.95(+2.64%)
Nov 24, 2014 35.30 36.01 35.30 35.99 36,737 +0.63(+1.79%)
Nov 21, 2014 36.10 36.10 35.31 35.36 42,056 -0.28(-0.78%)
Nov 20, 2014 35.70 35.93 35.37 35.64 45,395 -0.20(-0.56%)
Nov 19, 2014 36.38 36.46 35.46 35.84 46,695 -0.65(-1.79%)
Nov 18, 2014 36.68 37.18 36.40 36.49 57,561 -0.21(-0.58%)
Nov 17, 2014 37.28 37.55 36.69 36.70 53,699 -0.58(-1.54%)
Nov 14, 2014 37.40 37.86 37.24 37.28 77,443 -0.03(-0.08%)
Nov 13, 2014 37.76 37.84 37.00 37.31 59,715 -0.49(-1.29%)
Nov 12, 2014 37.17 38.18 37.17 37.80 84,141 +0.59(+1.57%)
Nov 11, 2014 37.17 37.34 36.87 37.21 92,695 +0.28(+0.75%)
Nov 10, 2014 35.31 37.13 35.22 36.93 114,248 +1.70(+4.82%)
Nov 07, 2014 35.68 35.68 33.41 35.24 175,325 +0.09(+0.25%)
Nov 06, 2014 34.74 35.16 34.49 35.15 42,648 +0.51(+1.47%)
Nov 05, 2014 34.69 34.98 34.42 34.64 49,872 -0.08(-0.22%)
Nov 04, 2014 34.83 35.46 34.56 34.72 86,432 -0.07(-0.19%)
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.