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 (%)
Dec 31, 2007 24.61 24.61 23.68 24.24 45,368 -0.51(-2.06%)
Dec 28, 2007 24.76 25.30 24.49 24.74 64,936 +0.11(+0.43%)
Dec 27, 2007 23.85 24.94 23.72 24.64 77,834 +0.68(+2.84%)
Dec 26, 2007 23.95 24.48 23.58 23.96 48,216 +0.00(+0.00%)
Dec 24, 2007 24.58 24.58 23.78 23.96 27,373 -0.62(-2.54%)
Dec 21, 2007 24.26 24.87 23.77 24.58 71,292 +0.48(+1.99%)
Dec 20, 2007 24.53 24.53 23.69 24.10 55,356 -0.30(-1.22%)
Dec 19, 2007 24.18 24.91 23.86 24.40 71,730 +0.46(+1.92%)
Dec 18, 2007 23.55 24.14 23.34 23.94 80,005 +0.56(+2.38%)
Dec 17, 2007 23.38 23.95 22.86 23.38 50,825 -0.34(-1.42%)
Dec 14, 2007 23.91 24.94 23.72 23.72 47,325 -0.32(-1.32%)
Dec 13, 2007 24.66 24.91 23.96 24.03 73,760 -0.71(-2.87%)
Dec 12, 2007 24.95 25.19 24.11 24.74 107,776 +0.06(+0.23%)
Dec 11, 2007 25.69 25.82 24.57 24.69 106,775 -0.88(-3.45%)
Dec 10, 2007 24.95 25.61 23.37 25.57 192,466 +0.88(+3.58%)
Dec 07, 2007 25.71 25.71 23.94 24.69 203,493 -0.92(-3.60%)
Dec 06, 2007 25.79 25.80 25.19 25.61 106,988 -0.14(-0.56%)
Dec 05, 2007 25.68 26.07 25.30 25.75 96,370 +0.30(+1.17%)
Dec 04, 2007 25.43 25.75 24.26 25.45 149,910 -0.27(-1.04%)
Dec 03, 2007 24.90 26.10 23.79 25.72 141,434 +0.92(+3.71%)
Nov 30, 2007 25.75 25.96 24.06 24.80 87,984 -0.58(-2.27%)
Nov 29, 2007 24.51 25.68 24.49 25.38 115,017 +0.94(+3.85%)
Nov 28, 2007 24.06 25.09 23.85 24.44 166,842 +0.23(+0.95%)
Nov 27, 2007 23.32 24.35 23.32 24.21 99,505 +0.98(+4.21%)
Nov 26, 2007 23.51 23.51 22.94 23.23 104,967 -0.18(-0.78%)
Nov 23, 2007 23.05 23.46 22.79 23.41 42,189 +0.45(+1.96%)
Nov 21, 2007 23.68 23.82 22.80 22.96 86,949 -0.99(-4.13%)
Nov 20, 2007 23.56 24.14 23.28 23.95 82,749 +0.45(+1.92%)
Nov 19, 2007 24.05 24.14 23.25 23.50 152,432 -0.96(-3.92%)
Nov 16, 2007 23.92 24.67 23.65 24.46 83,369 +0.65(+2.74%)
Nov 15, 2007 24.67 24.96 23.23 23.80 107,179 -0.83(-3.39%)
Nov 14, 2007 23.99 25.51 23.94 24.64 196,469 +0.63(+2.64%)
Nov 13, 2007 24.37 25.47 24.01 24.01 247,383 -0.27(-1.11%)
Nov 12, 2007 24.95 25.90 24.25 24.27 159,570 -1.14(-4.49%)
Nov 09, 2007 24.56 26.19 24.35 25.42 194,986 -0.09(-0.34%)
Nov 08, 2007 29.06 29.64 24.31 25.50 477,126 -2.50(-8.94%)
Nov 07, 2007 27.92 28.59 26.62 28.01 305,447 -0.31(-1.08%)
Nov 06, 2007 27.69 28.34 27.07 28.31 122,110 +0.98(+3.58%)
Nov 05, 2007 26.96 27.80 26.55 27.33 91,103 +0.36(+1.32%)
Nov 02, 2007 29.13 29.17 26.39 26.98 168,993 -1.91(-6.61%)
Nov 01, 2007 29.55 29.73 27.57 28.89 180,677 -0.90(-3.03%)
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%)
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.