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 (%)
Oct 31, 2007 28.65 30.44 28.52 29.79 155,703 +1.37(+4.83%)
Oct 30, 2007 28.58 29.32 27.50 28.42 331,677 -3.81(-11.82%)
Oct 29, 2007 31.66 32.97 31.28 32.23 225,607 +0.85(+2.72%)
Oct 26, 2007 30.70 31.57 30.18 31.37 176,206 +1.17(+3.88%)
Oct 25, 2007 30.03 30.63 29.13 30.20 167,502 +0.29(+0.96%)
Oct 24, 2007 29.32 30.03 28.83 29.92 116,944 +0.69(+2.36%)
Oct 23, 2007 28.49 29.73 27.69 29.22 302,439 +0.99(+3.50%)
Oct 22, 2007 26.38 28.39 24.31 28.24 346,447 +0.96(+3.52%)
Oct 19, 2007 29.33 29.35 27.15 27.28 192,724 -2.05(-7.00%)
Oct 18, 2007 29.79 30.79 29.20 29.33 225,015 -0.54(-1.80%)
Oct 17, 2007 29.63 30.63 28.79 29.87 215,730 +1.08(+3.77%)
Oct 16, 2007 28.05 29.06 27.97 28.78 151,761 +0.41(+1.45%)
Oct 15, 2007 28.82 29.23 27.99 28.37 129,200 -0.29(-1.00%)
Oct 12, 2007 28.75 28.89 28.16 28.66 142,325 +0.02(+0.07%)
Oct 11, 2007 28.65 28.78 28.32 28.64 139,516 +0.24(+0.84%)
Oct 10, 2007 28.02 28.51 27.29 28.40 146,385 +0.39(+1.40%)
Oct 09, 2007 27.55 28.09 26.95 28.01 98,172 +0.74(+2.71%)
Oct 08, 2007 27.12 28.29 27.01 27.27 99,493 +0.31(+1.14%)
Oct 05, 2007 26.94 27.75 26.83 26.96 75,818 +0.19(+0.72%)
Oct 04, 2007 26.64 27.07 25.03 26.77 157,148 +0.36(+1.38%)
Oct 03, 2007 26.62 27.47 26.26 26.40 117,633 -0.32(-1.18%)
Oct 02, 2007 26.86 27.72 26.47 26.72 129,126 +0.10(+0.36%)
Oct 01, 2007 26.86 27.02 26.50 26.62 154,905 +0.16(+0.62%)
Sep 28, 2007 26.52 26.99 26.38 26.46 81,979 -0.12(-0.43%)
Sep 27, 2007 27.40 27.91 26.47 26.58 167,225 -0.53(-1.95%)
Sep 26, 2007 26.57 27.43 26.02 27.10 163,967 +0.84(+3.22%)
Sep 25, 2007 24.99 26.26 24.99 26.26 84,672 +1.07(+4.23%)
Sep 24, 2007 26.22 26.67 24.97 25.20 95,257 -0.91(-3.49%)
Sep 21, 2007 25.53 26.67 25.47 26.11 94,298 +0.82(+3.22%)
Sep 20, 2007 25.84 25.84 24.68 25.29 207,155 -0.75(-2.87%)
Sep 19, 2007 26.12 26.62 25.55 26.04 117,424 +0.27(+1.04%)
Sep 18, 2007 25.25 25.97 24.21 25.77 133,683 +0.83(+3.31%)
Sep 17, 2007 24.58 25.13 24.46 24.95 65,696 +0.43(+1.76%)
Sep 14, 2007 24.70 24.78 23.89 24.51 110,247 -0.59(-2.33%)
Sep 13, 2007 25.26 25.46 24.62 25.10 79,206 +0.17(+0.69%)
Sep 12, 2007 24.48 25.41 24.02 24.93 108,777 +0.43(+1.76%)
Sep 11, 2007 23.51 25.10 23.19 24.49 201,496 +1.07(+4.59%)
Sep 10, 2007 23.78 24.25 22.96 23.42 191,964 -0.18(-0.77%)
Sep 07, 2007 23.69 23.97 21.83 23.60 318,445 -0.47(-1.95%)
Sep 06, 2007 25.28 25.53 23.69 24.07 266,895 -1.22(-4.82%)
Sep 05, 2007 25.09 25.79 24.61 25.29 270,934 +0.23(+0.92%)
Sep 04, 2007 23.99 25.27 23.95 25.06 573,796 +1.43(+6.05%)
Aug 31, 2007 21.93 23.97 21.42 23.63 333,792 +1.67(+7.60%)
Aug 30, 2007 20.70 22.04 20.54 21.96 179,574 +1.14(+5.48%)
Aug 29, 2007 20.63 21.26 20.25 20.82 203,754 +0.59(+2.94%)
Aug 28, 2007 20.61 20.72 19.96 20.23 69,060 -0.44(-2.14%)
Aug 27, 2007 21.11 22.36 20.38 20.67 178,472 -0.11(-0.51%)
Aug 24, 2007 20.31 20.79 19.96 20.77 64,333 +0.21(+1.03%)
Aug 23, 2007 21.07 21.11 20.21 20.56 120,497 -0.51(-2.41%)
Aug 22, 2007 20.42 21.68 20.42 21.07 158,718 +0.77(+3.78%)
Aug 21, 2007 20.15 20.39 19.98 20.30 53,275 +0.29(+1.44%)
Aug 20, 2007 20.15 20.58 19.75 20.01 49,954 +0.04(+0.19%)
Aug 17, 2007 19.76 20.15 19.53 19.98 63,380 +0.43(+2.21%)
Aug 16, 2007 19.76 19.89 18.69 19.54 166,914 -0.51(-2.54%)
Aug 15, 2007 20.52 20.82 19.42 20.05 148,475 -0.34(-1.65%)
Aug 14, 2007 21.76 22.13 20.00 20.39 143,616 -1.45(-6.63%)
Aug 13, 2007 21.37 22.91 20.28 21.84 268,182 +0.75(+3.55%)
Aug 10, 2007 19.76 21.13 18.93 21.09 369,969 +1.81(+9.41%)
Aug 09, 2007 17.47 19.28 17.34 19.28 286,081 +1.27(+7.03%)
Aug 08, 2007 17.80 18.34 17.16 18.01 174,826 +0.21(+1.19%)
Aug 07, 2007 18.47 18.75 17.78 17.80 50,924 -0.47(-2.57%)
Aug 06, 2007 18.37 18.67 17.79 18.27 88,904 -0.20(-1.09%)
Aug 03, 2007 18.33 19.15 18.28 18.47 69,893 -0.49(-2.58%)
Aug 02, 2007 19.44 19.74 18.53 18.96 100,499 -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.