Skip to main content

Icf International (NQ: ICFI )

140.05 -0.24 (-0.17%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 28.65 30.44 28.52 29.79 155,721 +1.37(+4.83%)
Oct 30, 2007 28.58 29.32 27.49 28.42 331,715 -3.81(-11.82%)
Oct 29, 2007 31.66 32.96 31.27 32.22 225,633 +0.85(+2.72%)
Oct 26, 2007 30.70 31.56 30.18 31.37 176,226 +1.17(+3.88%)
Oct 25, 2007 30.03 30.62 29.13 30.20 167,521 +0.29(+0.96%)
Oct 24, 2007 29.32 30.03 28.83 29.91 116,958 +0.69(+2.36%)
Oct 23, 2007 28.48 29.73 27.69 29.22 302,473 +0.99(+3.50%)
Oct 22, 2007 26.38 28.39 24.31 28.23 346,486 +0.96(+3.52%)
Oct 19, 2007 29.33 29.35 27.15 27.27 192,746 -2.05(-7.00%)
Oct 18, 2007 29.79 30.79 29.19 29.33 225,041 -0.54(-1.80%)
Oct 17, 2007 29.62 30.62 28.79 29.86 215,754 +1.08(+3.77%)
Oct 16, 2007 28.05 29.06 27.96 28.78 151,778 +0.41(+1.45%)
Oct 15, 2007 28.82 29.23 27.98 28.37 129,215 -0.29(-1.00%)
Oct 12, 2007 28.75 28.89 28.16 28.66 142,341 +0.02(+0.07%)
Oct 11, 2007 28.65 28.78 28.32 28.64 139,531 +0.24(+0.84%)
Oct 10, 2007 28.01 28.50 27.28 28.40 146,402 +0.39(+1.40%)
Oct 09, 2007 27.54 28.09 26.95 28.00 98,183 +0.74(+2.71%)
Oct 08, 2007 27.12 28.29 27.01 27.26 99,504 +0.31(+1.14%)
Oct 05, 2007 26.94 27.74 26.82 26.96 75,826 +0.19(+0.72%)
Oct 04, 2007 26.64 27.06 25.03 26.77 157,165 +0.36(+1.38%)
Oct 03, 2007 26.62 27.47 26.26 26.40 117,647 -0.32(-1.18%)
Oct 02, 2007 26.86 27.72 26.47 26.72 129,141 +0.10(+0.36%)
Oct 01, 2007 26.85 27.02 26.50 26.62 154,922 +0.16(+0.62%)
Sep 28, 2007 26.52 26.99 26.38 26.46 81,988 -0.12(-0.43%)
Sep 27, 2007 27.40 27.91 26.47 26.57 167,244 -0.53(-1.95%)
Sep 26, 2007 26.56 27.43 26.02 27.10 163,986 +0.84(+3.22%)
Sep 25, 2007 24.99 26.26 24.99 26.26 84,681 +1.06(+4.23%)
Sep 24, 2007 26.22 26.67 24.97 25.19 95,268 -0.91(-3.49%)
Sep 21, 2007 25.53 26.67 25.47 26.10 94,309 +0.82(+3.22%)
Sep 20, 2007 25.84 25.84 24.67 25.29 207,179 -0.75(-2.87%)
Sep 19, 2007 26.11 26.61 25.55 26.04 117,437 +0.27(+1.04%)
Sep 18, 2007 25.25 25.97 24.20 25.77 133,698 +0.83(+3.31%)
Sep 17, 2007 24.58 25.13 24.45 24.94 65,704 +0.43(+1.76%)
Sep 14, 2007 24.69 24.78 23.89 24.51 110,259 -0.59(-2.33%)
Sep 13, 2007 25.26 25.46 24.62 25.10 79,215 +0.17(+0.69%)
Sep 12, 2007 24.47 25.40 24.01 24.92 108,790 +0.43(+1.76%)
Sep 11, 2007 23.50 25.10 23.19 24.49 201,519 +1.07(+4.59%)
Sep 10, 2007 23.77 24.25 22.96 23.42 191,986 -0.18(-0.77%)
Sep 07, 2007 23.69 23.96 21.83 23.60 318,481 -0.47(-1.95%)
Sep 06, 2007 25.28 25.53 23.69 24.07 266,925 -1.22(-4.82%)
Sep 05, 2007 25.09 25.79 24.61 25.29 270,965 +0.23(+0.92%)
Sep 04, 2007 23.98 25.27 23.95 25.06 573,861 +1.43(+6.05%)
Aug 31, 2007 21.93 23.96 21.42 23.63 333,830 +1.67(+7.60%)
Aug 30, 2007 20.69 22.04 20.54 21.96 179,594 +1.14(+5.48%)
Aug 29, 2007 20.63 21.26 20.25 20.82 203,777 +0.59(+2.94%)
Aug 28, 2007 20.61 20.72 19.95 20.22 69,068 -0.44(-2.14%)
Aug 27, 2007 21.11 22.35 20.38 20.66 178,492 -0.11(-0.51%)
Aug 24, 2007 20.31 20.79 19.95 20.77 64,340 +0.21(+1.03%)
Aug 23, 2007 21.07 21.11 20.20 20.56 120,511 -0.51(-2.41%)
Aug 22, 2007 20.41 21.68 20.41 21.07 158,736 +0.77(+3.78%)
Aug 21, 2007 20.15 20.39 19.97 20.30 53,281 +0.29(+1.44%)
Aug 20, 2007 20.15 20.58 19.74 20.01 49,960 +0.04(+0.19%)
Aug 17, 2007 19.76 20.15 19.53 19.97 63,388 +0.43(+2.21%)
Aug 16, 2007 19.75 19.89 18.69 19.54 166,932 -0.51(-2.54%)
Aug 15, 2007 20.52 20.82 19.42 20.05 148,492 -0.34(-1.65%)
Aug 14, 2007 21.76 22.13 19.99 20.39 143,632 -1.45(-6.63%)
Aug 13, 2007 21.36 22.91 20.28 21.83 268,212 +0.75(+3.55%)
Aug 10, 2007 19.76 21.12 18.93 21.09 370,011 +1.81(+9.41%)
Aug 09, 2007 17.47 19.27 17.34 19.27 286,113 +1.27(+7.03%)
Aug 08, 2007 17.80 18.34 17.16 18.01 174,846 +0.21(+1.19%)
Aug 07, 2007 18.47 18.75 17.78 17.80 50,930 -0.47(-2.57%)
Aug 06, 2007 18.37 18.67 17.79 18.27 88,914 -0.20(-1.09%)
Aug 03, 2007 18.32 19.15 18.28 18.47 69,900 -0.49(-2.58%)
Aug 02, 2007 19.44 19.73 18.52 18.96 100,510 -0.30(-1.54%)
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.