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, 2013 34.00 34.19 33.14 33.21 0 -0.85(-2.51%)
Oct 30, 2013 34.12 34.24 33.82 34.07 75,274 +0.06(+0.17%)
Oct 29, 2013 33.77 34.15 33.53 34.01 0 +0.24(+0.71%)
Oct 28, 2013 33.39 33.95 32.78 33.77 0 +0.50(+1.50%)
Oct 25, 2013 33.35 33.50 32.98 33.27 0 +0.05(+0.14%)
Oct 24, 2013 33.27 33.50 32.92 33.22 78,865 -0.01(-0.03%)
Oct 23, 2013 34.26 34.71 33.10 33.23 0 -1.23(-3.56%)
Oct 22, 2013 34.44 34.67 34.26 34.46 61,194 +0.05(+0.14%)
Oct 21, 2013 34.54 34.58 34.19 34.41 55,689 -0.07(-0.19%)
Oct 18, 2013 34.11 34.48 33.08 34.48 156,870 +0.75(+2.22%)
Oct 17, 2013 33.51 33.86 33.15 33.73 67,323 +0.18(+0.54%)
Oct 16, 2013 33.75 33.75 33.47 33.55 60,968 -0.03(-0.09%)
Oct 15, 2013 33.43 33.72 33.28 33.58 41,436 +0.12(+0.34%)
Oct 14, 2013 33.81 34.20 33.37 33.46 114,967 -0.40(-1.19%)
Oct 11, 2013 33.81 34.30 30.88 33.86 0 -0.12(-0.34%)
Oct 10, 2013 33.05 34.21 32.99 33.98 91,209 +1.26(+3.84%)
Oct 09, 2013 32.66 32.91 32.43 32.72 31,633 +0.19(+0.59%)
Oct 08, 2013 32.95 33.17 32.47 32.53 35,789 -0.33(-0.99%)
Oct 07, 2013 32.84 33.22 32.84 32.86 0 -0.35(-1.04%)
Oct 04, 2013 32.96 33.69 32.96 33.20 0 +0.12(+0.35%)
Oct 03, 2013 34.16 34.43 32.94 33.09 0 -1.15(-3.36%)
Oct 02, 2013 34.24 34.54 34.00 34.24 56,951 -0.24(-0.70%)
Oct 01, 2013 33.76 34.54 33.68 34.48 54,451 +0.60(+1.78%)
Sep 27, 2013 33.62 34.00 33.36 33.87 0 -0.01(-0.03%)
Sep 26, 2013 33.62 34.03 33.19 33.88 90,003 +0.35(+1.03%)
Sep 25, 2013 33.14 33.74 33.49 33.54 83,265 -0.31(-0.91%)
Sep 24, 2013 33.73 34.36 33.23 33.85 37,495 +0.20(+0.60%)
Sep 23, 2013 33.59 34.05 32.98 33.64 43,447 +0.08(+0.23%)
Sep 20, 2013 33.76 34.54 33.32 33.57 0 -0.19(-0.57%)
Sep 19, 2013 33.34 34.01 33.17 33.76 59,407 +0.42(+1.27%)
Sep 18, 2013 33.25 33.56 32.70 33.34 0 +0.23(+0.70%)
Sep 17, 2013 32.58 33.49 32.22 33.11 0 +0.59(+1.80%)
Sep 16, 2013 32.52 32.85 32.43 32.52 0 +0.00(+0.00%)
Sep 13, 2013 32.68 32.94 32.08 32.52 0 -0.17(-0.53%)
Sep 12, 2013 32.92 33.06 32.65 32.69 0 -0.23(-0.70%)
Sep 11, 2013 32.56 33.53 32.28 32.92 0 +0.21(+0.65%)
Sep 10, 2013 32.24 32.90 31.94 32.71 57,557 +0.52(+1.61%)
Sep 09, 2013 31.45 32.31 31.27 32.20 0 +0.65(+2.07%)
Sep 06, 2013 31.74 31.79 30.78 31.54 0 +0.02(+0.06%)
Sep 05, 2013 31.06 31.70 30.77 31.52 0 +0.42(+1.36%)
Sep 04, 2013 31.57 31.64 30.98 31.10 0 -0.51(-1.61%)
Sep 03, 2013 31.83 31.96 31.49 31.61 0 +0.06(+0.18%)
Aug 30, 2013 31.74 31.74 31.16 31.55 0 -0.31(-0.96%)
Aug 29, 2013 30.94 31.87 30.87 31.86 39,609 +0.92(+2.98%)
Aug 28, 2013 31.14 31.43 30.82 30.94 0 -0.11(-0.34%)
Aug 27, 2013 31.99 32.29 30.87 31.04 35,255 -1.21(-3.75%)
Aug 26, 2013 32.66 32.66 31.87 32.25 0 -0.24(-0.74%)
Aug 23, 2013 32.49 33.31 31.88 32.49 0 +0.04(+0.12%)
Aug 22, 2013 31.69 33.28 31.43 32.45 40,960 +0.90(+2.86%)
Aug 21, 2013 31.94 32.27 31.51 31.55 0 -0.54(-1.67%)
Aug 20, 2013 32.42 32.73 31.99 32.09 48,713 -0.38(-1.18%)
Aug 19, 2013 32.60 32.88 32.43 32.47 57,637 -0.32(-0.97%)
Aug 16, 2013 32.76 32.95 32.46 32.79 0 +0.01(+0.03%)
Aug 15, 2013 32.58 32.86 32.27 32.78 87,999 +0.04(+0.12%)
Aug 14, 2013 32.66 32.87 32.50 32.74 51,635 -0.08(-0.23%)
Aug 13, 2013 32.42 32.97 31.93 32.82 65,478 +0.39(+1.21%)
Aug 12, 2013 31.94 32.51 31.94 32.43 59,360 +0.16(+0.51%)
Aug 09, 2013 32.74 32.84 32.21 32.26 47,272 -0.68(-2.07%)
Aug 08, 2013 32.85 33.38 32.60 32.94 37,327 +0.33(+1.00%)
Aug 07, 2013 32.23 32.79 32.06 32.62 58,894 +0.38(+1.19%)
Aug 06, 2013 32.99 33.13 32.11 32.23 144,070 -0.92(-2.78%)
Aug 05, 2013 33.44 33.48 32.80 33.15 41,132 -0.40(-1.20%)
Aug 02, 2013 32.89 33.58 32.81 33.56 80,991 +1.00(+3.06%)
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.