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, 2011 22.55 22.88 22.27 22.43 73,951 -0.53(-2.30%)
Oct 28, 2011 23.55 23.82 22.93 22.96 60,637 -0.62(-2.64%)
Oct 27, 2011 23.13 23.69 22.70 23.58 158,387 +1.17(+5.22%)
Oct 26, 2011 21.87 22.62 21.70 22.41 142,541 +0.74(+3.41%)
Oct 25, 2011 22.73 22.73 21.58 21.67 121,716 -1.29(-5.60%)
Oct 24, 2011 21.59 23.65 21.59 22.96 146,101 +1.47(+6.83%)
Oct 21, 2011 21.13 21.57 20.83 21.49 105,594 +0.82(+3.94%)
Oct 20, 2011 20.23 21.77 20.05 20.68 93,092 +0.43(+2.13%)
Oct 19, 2011 21.03 21.07 20.13 20.24 45,547 -0.79(-3.74%)
Oct 18, 2011 20.46 21.09 20.05 21.03 56,001 +0.73(+3.59%)
Oct 17, 2011 20.67 20.70 20.17 20.30 77,898 -0.58(-2.76%)
Oct 14, 2011 20.94 20.94 20.70 20.88 162,815 +0.06(+0.28%)
Oct 13, 2011 20.46 20.82 20.28 20.82 64,086 +0.19(+0.93%)
Oct 12, 2011 19.90 20.77 19.81 20.63 71,038 +0.81(+4.07%)
Oct 11, 2011 19.32 19.83 19.16 19.82 79,397 +0.25(+1.27%)
Oct 10, 2011 18.25 19.60 18.25 19.57 74,678 +1.55(+8.63%)
Oct 07, 2011 18.93 18.95 17.93 18.02 76,469 -0.85(-4.52%)
Oct 06, 2011 19.00 19.09 18.64 18.87 75,113 -0.02(-0.10%)
Oct 05, 2011 18.93 19.29 18.81 18.89 56,537 -0.07(-0.35%)
Oct 04, 2011 17.05 19.01 16.96 18.96 127,486 +1.89(+11.07%)
Oct 03, 2011 17.98 18.42 17.06 17.07 118,230 -0.98(-5.42%)
Sep 30, 2011 17.86 18.39 17.55 18.05 108,764 -0.07(-0.37%)
Sep 29, 2011 18.60 18.71 17.61 18.11 128,224 -0.11(-0.58%)
Sep 28, 2011 19.11 19.15 18.20 18.22 114,822 -0.89(-4.67%)
Sep 27, 2011 19.29 19.61 18.97 19.11 108,195 +0.12(+0.61%)
Sep 26, 2011 19.61 19.61 18.93 19.00 92,671 -0.51(-2.61%)
Sep 23, 2011 19.44 19.58 19.17 19.51 96,700 +0.08(+0.40%)
Sep 22, 2011 18.54 20.58 18.54 19.43 153,088 +0.44(+2.32%)
Sep 21, 2011 19.97 20.04 18.78 18.99 91,160 -0.76(-3.84%)
Sep 20, 2011 20.09 20.33 19.75 19.75 77,527 -0.22(-1.11%)
Sep 19, 2011 20.12 20.19 19.82 19.97 77,254 -0.52(-2.53%)
Sep 16, 2011 20.38 20.48 19.97 20.48 137,733 +0.27(+1.33%)
Sep 15, 2011 19.98 20.23 19.79 20.22 55,238 +0.41(+2.08%)
Sep 14, 2011 19.72 19.99 19.14 19.80 101,867 +0.26(+1.33%)
Sep 13, 2011 19.38 19.68 19.16 19.54 100,565 +0.22(+1.14%)
Sep 12, 2011 19.05 19.37 18.32 19.32 109,648 +0.06(+0.30%)
Sep 09, 2011 19.36 19.43 19.03 19.27 135,588 -0.29(-1.47%)
Sep 08, 2011 19.69 19.88 19.31 19.55 101,028 -0.28(-1.40%)
Sep 07, 2011 19.12 19.85 18.25 19.83 170,586 +0.96(+5.08%)
Sep 06, 2011 18.70 18.98 18.25 18.87 212,403 -0.33(-1.70%)
Sep 02, 2011 19.87 20.04 19.17 19.20 193,043 -1.07(-5.26%)
Sep 01, 2011 20.64 20.84 20.15 20.26 314,130 -1.49(-6.84%)
Aug 31, 2011 22.05 22.06 21.09 21.75 87,634 -0.14(-0.66%)
Aug 30, 2011 21.56 22.10 21.36 21.89 103,885 +0.18(+0.84%)
Aug 29, 2011 21.38 23.50 21.36 21.71 79,676 +0.56(+2.63%)
Aug 26, 2011 20.39 21.32 20.39 21.16 97,510 +0.55(+2.65%)
Aug 25, 2011 20.53 20.98 20.38 20.61 103,371 +0.19(+0.94%)
Aug 24, 2011 20.00 20.88 17.86 20.42 167,247 +0.47(+2.36%)
Aug 23, 2011 19.73 19.97 19.50 19.95 177,469 +0.21(+1.07%)
Aug 22, 2011 19.68 19.79 19.43 19.74 128,917 +0.57(+2.95%)
Aug 19, 2011 18.70 19.47 18.70 19.17 214,389 +0.26(+1.37%)
Aug 18, 2011 19.66 19.79 18.68 18.91 146,513 -1.30(-6.41%)
Aug 17, 2011 20.90 20.90 20.08 20.21 122,741 +0.00(+0.00%)
Aug 16, 2011 20.59 20.73 20.00 20.21 57,591 -0.53(-2.55%)
Aug 15, 2011 20.40 20.75 20.25 20.73 44,963 +0.50(+2.47%)
Aug 12, 2011 20.62 20.62 19.83 20.23 44,801 -0.21(-1.03%)
Aug 11, 2011 19.74 20.84 19.51 20.45 112,708 +0.69(+3.50%)
Aug 10, 2011 20.50 21.08 19.59 19.76 133,822 -1.33(-6.32%)
Aug 09, 2011 21.15 21.59 19.71 21.09 227,242 -0.02(-0.09%)
Aug 08, 2011 22.06 23.23 18.93 21.11 243,741 -1.57(-6.94%)
Aug 05, 2011 22.36 23.19 21.75 22.68 139,109 +0.56(+2.51%)
Aug 04, 2011 23.66 23.66 21.83 22.12 228,334 -1.94(-8.05%)
Aug 03, 2011 23.66 24.41 23.31 24.06 75,122 +0.35(+1.50%)
Aug 02, 2011 23.31 24.57 18.84 23.71 173,163 +0.78(+3.39%)
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.