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 29, 2016 31.32 32.93 31.21 32.82 134,584 +1.52(+4.84%)
Jan 28, 2016 31.21 31.64 31.13 31.31 71,209 +0.38(+1.24%)
Jan 27, 2016 31.38 31.38 30.78 30.92 79,956 -0.47(-1.50%)
Jan 26, 2016 30.94 31.68 30.94 31.39 105,663 +0.54(+1.74%)
Jan 25, 2016 31.61 31.85 30.76 30.86 58,389 -0.83(-2.63%)
Jan 22, 2016 31.69 32.02 31.44 31.69 107,455 +0.33(+1.04%)
Jan 21, 2016 31.68 31.69 31.06 31.36 112,518 -0.18(-0.58%)
Jan 20, 2016 31.31 31.73 30.95 31.55 184,533 -0.26(-0.81%)
Jan 19, 2016 32.55 32.97 31.47 31.81 69,767 -0.40(-1.25%)
Jan 15, 2016 32.02 32.21 32.21 32.21 113,293 -0.55(-1.67%)
Jan 14, 2016 31.99 33.06 31.76 32.76 62,035 +0.94(+2.96%)
Jan 13, 2016 33.45 33.53 31.66 31.82 55,782 -1.56(-4.69%)
Jan 12, 2016 33.20 33.49 32.71 33.38 103,766 +0.48(+1.46%)
Jan 11, 2016 32.87 33.43 32.68 32.90 72,708 +0.01(+0.03%)
Jan 08, 2016 33.82 33.90 32.78 32.89 95,487 -0.81(-2.39%)
Jan 07, 2016 33.58 34.25 33.56 33.70 144,562 -0.54(-1.57%)
Jan 06, 2016 33.53 34.30 33.53 34.23 82,014 +0.23(+0.68%)
Jan 05, 2016 33.08 34.28 32.86 34.00 122,946 +1.07(+3.26%)
Jan 04, 2016 33.58 33.72 32.85 32.93 112,859 -1.19(-3.49%)
Dec 31, 2015 34.17 34.12 34.12 34.12 94,741 -0.16(-0.48%)
Dec 30, 2015 34.35 34.63 34.25 34.28 53,698 -0.36(-1.05%)
Dec 29, 2015 33.95 34.68 33.95 34.65 43,753 +0.73(+2.15%)
Dec 28, 2015 33.74 34.17 33.65 33.92 42,088 -0.03(-0.08%)
Dec 24, 2015 33.94 33.95 33.95 33.95 21,366 +0.08(+0.23%)
Dec 23, 2015 33.81 34.15 33.58 33.87 52,446 +0.30(+0.89%)
Dec 22, 2015 33.30 33.68 33.13 33.57 54,309 +0.23(+0.69%)
Dec 21, 2015 33.57 33.60 32.99 33.34 40,844 -0.15(-0.46%)
Dec 18, 2015 33.88 33.97 33.27 33.49 123,150 -0.38(-1.13%)
Dec 17, 2015 34.02 34.43 33.78 33.88 54,468 -0.10(-0.28%)
Dec 16, 2015 33.74 34.12 33.22 33.97 84,678 +0.49(+1.46%)
Dec 15, 2015 33.09 33.99 32.94 33.48 102,826 +0.49(+1.48%)
Dec 14, 2015 32.91 33.28 32.59 33.00 109,700 +0.10(+0.29%)
Dec 11, 2015 33.28 33.37 32.73 32.90 114,886 -0.78(-2.31%)
Dec 10, 2015 33.69 33.91 33.48 33.68 80,590 -0.07(-0.20%)
Dec 09, 2015 34.19 34.80 33.66 33.74 81,227 -0.59(-1.73%)
Dec 08, 2015 34.50 34.88 34.24 34.34 97,528 -0.41(-1.19%)
Dec 07, 2015 35.14 35.56 34.29 34.75 116,911 -0.34(-0.96%)
Dec 04, 2015 34.43 35.14 34.43 35.09 75,227 +0.66(+1.92%)
Dec 03, 2015 35.41 35.41 34.33 34.43 136,494 -0.80(-2.26%)
Dec 02, 2015 35.18 35.73 35.07 35.22 61,647 -0.02(-0.05%)
Dec 01, 2015 34.28 35.74 34.17 35.24 148,727 +1.06(+3.09%)
Nov 30, 2015 34.14 34.48 34.05 34.19 95,873 +0.07(+0.20%)
Nov 27, 2015 34.21 34.37 33.95 34.12 24,068 -0.04(-0.11%)
Nov 25, 2015 33.95 34.16 34.16 34.16 75,772 +0.19(+0.57%)
Nov 24, 2015 33.60 34.23 33.25 33.96 77,772 +0.13(+0.40%)
Nov 23, 2015 33.58 34.26 33.50 33.83 69,730 +0.25(+0.74%)
Nov 20, 2015 33.14 33.66 33.09 33.58 119,293 +0.58(+1.74%)
Nov 19, 2015 32.95 33.28 32.68 33.01 80,369 +0.10(+0.29%)
Nov 18, 2015 32.57 33.07 32.45 32.91 110,703 +0.35(+1.09%)
Nov 17, 2015 32.47 33.08 32.33 32.55 124,827 +0.17(+0.53%)
Nov 16, 2015 32.16 32.66 32.00 32.38 175,863 +0.24(+0.75%)
Nov 13, 2015 32.06 32.46 31.79 32.14 148,104 -0.12(-0.39%)
Nov 12, 2015 32.27 32.70 31.92 32.27 121,419 -0.21(-0.65%)
Nov 11, 2015 31.66 32.90 31.47 32.48 239,925 +0.99(+3.14%)
Nov 10, 2015 31.10 31.72 30.95 31.49 256,447 +0.32(+1.02%)
Nov 09, 2015 30.64 31.28 30.47 31.17 130,495 +0.34(+1.09%)
Nov 06, 2015 30.36 30.94 30.24 30.84 149,466 +0.33(+1.07%)
Nov 05, 2015 29.94 30.66 29.80 30.51 158,218 +0.60(+2.02%)
Nov 04, 2015 29.74 30.09 29.68 29.91 190,593 +0.09(+0.29%)
Nov 03, 2015 29.74 30.05 29.54 29.82 110,691 +0.02(+0.06%)
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.