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, 2016 44.81 45.09 44.52 44.52 67,970 -0.10(-0.21%)
Oct 28, 2016 44.57 44.76 44.42 44.61 39,406 +0.10(+0.22%)
Oct 27, 2016 44.28 44.85 44.21 44.52 64,179 +0.34(+0.76%)
Oct 26, 2016 44.33 44.85 43.66 44.18 70,660 -0.29(-0.65%)
Oct 25, 2016 44.52 44.66 44.25 44.47 47,404 -0.14(-0.32%)
Oct 24, 2016 43.85 44.61 43.85 44.61 51,027 +0.86(+1.97%)
Oct 21, 2016 43.37 43.80 43.27 43.75 50,278 +0.14(+0.33%)
Oct 20, 2016 43.22 43.80 43.08 43.61 64,006 +0.24(+0.55%)
Oct 19, 2016 43.22 43.46 42.89 43.37 51,569 +0.29(+0.67%)
Oct 18, 2016 42.74 43.32 42.41 43.08 137,258 +0.53(+1.24%)
Oct 17, 2016 42.50 42.84 42.31 42.55 21,538 -0.03(-0.07%)
Oct 14, 2016 42.86 43.18 42.58 42.58 31,729 -0.01(-0.02%)
Oct 13, 2016 42.71 42.97 42.22 42.59 49,461 -0.27(-0.63%)
Oct 12, 2016 42.95 43.18 42.76 42.86 37,349 -0.01(-0.02%)
Oct 11, 2016 42.95 43.09 42.19 42.87 85,917 -0.15(-0.36%)
Oct 10, 2016 42.82 43.18 42.77 43.02 86,718 +0.21(+0.49%)
Oct 07, 2016 43.12 43.18 42.56 42.81 77,990 -0.33(-0.76%)
Oct 06, 2016 42.79 43.18 42.62 43.14 70,351 +0.24(+0.56%)
Oct 05, 2016 43.42 43.63 42.81 42.90 67,169 -0.52(-1.19%)
Oct 04, 2016 43.18 43.97 42.50 43.42 100,365 +0.21(+0.49%)
Oct 03, 2016 42.39 43.25 41.89 43.20 80,302 +0.68(+1.60%)
Sep 30, 2016 42.24 42.89 42.09 42.52 106,535 +0.54(+1.28%)
Sep 29, 2016 42.53 42.56 41.83 41.99 82,517 -0.46(-1.09%)
Sep 28, 2016 42.34 42.63 42.27 42.45 74,847 +0.23(+0.55%)
Sep 27, 2016 42.44 42.76 42.14 42.22 59,670 -0.19(-0.45%)
Sep 26, 2016 43.17 43.17 42.35 42.41 75,943 -0.76(-1.76%)
Sep 23, 2016 43.34 43.42 42.94 43.17 47,864 -0.39(-0.90%)
Sep 22, 2016 42.30 43.60 42.30 43.56 95,275 +1.40(+3.32%)
Sep 21, 2016 42.43 42.58 42.13 42.16 69,037 +0.02(+0.05%)
Sep 20, 2016 42.15 42.64 42.07 42.14 39,945 -0.03(-0.07%)
Sep 19, 2016 41.71 42.31 41.71 42.17 62,235 +0.38(+0.92%)
Sep 16, 2016 41.74 41.86 40.79 41.78 126,453 +0.06(+0.14%)
Sep 15, 2016 41.26 41.73 41.02 41.73 37,136 +0.60(+1.47%)
Sep 14, 2016 41.42 41.56 41.01 41.12 84,385 -0.09(-0.21%)
Sep 13, 2016 41.28 41.53 40.95 41.21 81,023 -0.35(-0.83%)
Sep 12, 2016 40.63 41.68 40.63 41.55 70,272 +0.71(+1.74%)
Sep 09, 2016 41.02 41.19 40.84 40.84 98,590 -0.52(-1.25%)
Sep 08, 2016 41.13 41.45 40.88 41.36 74,513 +0.11(+0.26%)
Sep 07, 2016 40.67 41.30 40.58 41.26 85,076 +0.59(+1.44%)
Sep 06, 2016 41.73 41.73 40.48 40.67 52,943 -0.80(-1.92%)
Sep 02, 2016 40.95 41.47 41.47 41.47 74,938 +0.63(+1.55%)
Sep 01, 2016 40.34 40.98 39.80 40.83 86,526 +0.68(+1.70%)
Aug 31, 2016 40.45 40.77 39.96 40.15 250,753 -0.30(-0.74%)
Aug 30, 2016 40.49 40.71 40.35 40.45 61,550 -0.08(-0.19%)
Aug 29, 2016 40.40 40.88 40.20 40.53 83,214 +0.25(+0.62%)
Aug 26, 2016 40.06 40.53 39.89 40.28 83,110 +0.12(+0.31%)
Aug 25, 2016 39.61 40.20 39.23 40.15 77,910 +0.40(+1.01%)
Aug 24, 2016 39.25 39.84 39.25 39.75 71,620 +0.37(+0.95%)
Aug 23, 2016 39.16 39.63 39.16 39.38 51,233 +0.20(+0.51%)
Aug 22, 2016 38.52 39.19 38.20 39.17 55,867 +0.50(+1.29%)
Aug 19, 2016 38.33 38.72 38.01 38.68 85,308 +0.34(+0.88%)
Aug 18, 2016 38.07 38.52 38.06 38.34 79,685 +0.21(+0.55%)
Aug 17, 2016 38.19 38.19 37.66 38.13 115,811 -0.10(-0.25%)
Aug 16, 2016 38.30 38.46 38.15 38.22 68,451 -0.17(-0.45%)
Aug 15, 2016 38.67 38.88 38.38 38.40 109,315 -0.37(-0.97%)
Aug 12, 2016 38.92 39.41 38.46 38.77 157,963 -0.28(-0.71%)
Aug 11, 2016 39.26 39.39 38.18 39.05 111,266 -0.02(-0.05%)
Aug 10, 2016 39.38 39.62 38.92 39.07 121,495 -0.25(-0.63%)
Aug 09, 2016 39.33 39.65 39.19 39.32 83,363 -0.01(-0.02%)
Aug 08, 2016 39.75 39.87 38.88 39.33 78,040 -0.50(-1.25%)
Aug 05, 2016 39.97 40.51 39.75 39.83 89,630 +0.18(+0.46%)
Aug 04, 2016 40.58 40.58 39.54 39.64 124,656 -0.87(-2.15%)
Aug 03, 2016 39.95 41.23 38.35 40.52 177,054 +1.34(+3.43%)
Aug 02, 2016 39.99 39.99 38.60 39.17 92,550 -0.73(-1.83%)
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.