Skip to main content

Icf International (NQ: ICFI )

139.93 -0.67 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 23.09 23.51 22.43 23.02 57,569 -0.10(-0.41%)
Feb 26, 2009 23.28 23.43 22.88 23.11 47,237 -0.27(-1.15%)
Feb 25, 2009 23.35 23.72 23.02 23.38 204,344 +0.04(+0.16%)
Feb 24, 2009 23.55 23.70 23.05 23.34 105,446 +0.07(+0.29%)
Feb 23, 2009 23.25 23.74 22.94 23.28 175,805 +0.03(+0.12%)
Feb 20, 2009 23.11 23.44 22.55 23.25 72,468 -0.02(-0.08%)
Feb 19, 2009 23.20 23.37 22.86 23.27 73,686 +0.13(+0.58%)
Feb 18, 2009 22.66 23.40 22.66 23.13 110,051 +0.47(+2.07%)
Feb 17, 2009 22.33 23.03 22.11 22.66 89,334 -0.53(-2.28%)
Feb 13, 2009 23.16 23.47 22.91 23.19 42,203 -0.03(-0.12%)
Feb 12, 2009 23.16 23.61 22.81 23.22 166,633 +0.14(+0.62%)
Feb 11, 2009 22.59 23.21 22.36 23.07 93,110 +0.53(+2.34%)
Feb 10, 2009 22.55 23.10 22.28 22.55 183,385 -0.02(-0.09%)
Feb 09, 2009 22.69 23.13 22.07 22.57 80,365 -0.38(-1.67%)
Feb 06, 2009 22.98 23.35 22.69 22.95 99,279 -0.07(-0.29%)
Feb 05, 2009 23.68 24.21 22.90 23.02 113,317 -0.73(-3.07%)
Feb 04, 2009 23.63 24.09 23.31 23.75 76,306 +0.05(+0.20%)
Feb 03, 2009 23.37 23.97 22.98 23.70 91,790 +0.24(+1.02%)
Feb 02, 2009 22.24 23.75 22.24 23.46 116,823 +0.69(+3.03%)
Jan 30, 2009 22.32 23.12 22.13 22.77 104,626 +0.50(+2.24%)
Jan 29, 2009 23.31 23.55 22.23 22.27 63,334 -1.23(-5.23%)
Jan 28, 2009 22.68 23.59 22.68 23.50 130,326 +0.82(+3.60%)
Jan 27, 2009 23.45 23.74 22.60 22.68 112,999 -1.14(-4.79%)
Jan 26, 2009 23.88 24.24 23.34 23.82 171,711 -0.12(-0.48%)
Jan 23, 2009 24.10 24.89 23.62 23.94 180,394 -0.55(-2.23%)
Jan 22, 2009 24.05 24.73 23.39 24.49 152,213 +0.40(+1.67%)
Jan 21, 2009 22.96 24.22 22.86 24.08 89,346 +1.21(+5.29%)
Jan 20, 2009 23.05 23.22 22.56 22.87 117,652 -0.61(-2.61%)
Jan 16, 2009 21.59 23.70 21.59 23.49 304,931 +1.95(+9.04%)
Jan 15, 2009 21.04 21.65 20.62 21.54 132,833 +0.49(+2.32%)
Jan 14, 2009 21.06 21.90 20.72 21.05 120,056 -0.28(-1.30%)
Jan 13, 2009 21.17 21.58 21.02 21.33 69,367 +0.03(+0.14%)
Jan 12, 2009 22.03 22.09 20.63 21.30 223,824 -0.85(-3.85%)
Jan 09, 2009 23.09 23.27 22.00 22.15 89,295 -1.01(-4.35%)
Jan 08, 2009 23.24 23.62 22.84 23.16 108,852 +0.05(+0.21%)
Jan 07, 2009 23.44 23.76 23.07 23.11 68,637 -0.31(-1.31%)
Jan 06, 2009 23.56 23.72 23.04 23.42 67,613 -0.12(-0.53%)
Jan 05, 2009 23.35 23.78 23.03 23.55 100,424 +0.09(+0.37%)
Jan 02, 2009 23.51 23.88 23.15 23.46 72,145 -0.12(-0.49%)
Dec 31, 2008 22.98 23.81 22.71 23.57 151,188 +0.60(+2.63%)
Dec 30, 2008 22.60 23.27 22.41 22.97 198,171 +0.55(+2.44%)
Dec 29, 2008 22.65 23.35 22.39 22.42 178,766 -0.37(-1.64%)
Dec 26, 2008 23.07 23.27 22.65 22.80 32,523 -0.22(-0.96%)
Dec 24, 2008 22.58 23.25 22.47 23.02 97,346 +0.32(+1.40%)
Dec 23, 2008 22.88 23.38 22.47 22.70 208,142 -0.36(-1.58%)
Dec 22, 2008 23.02 23.51 22.64 23.07 105,591 -0.16(-0.70%)
Dec 19, 2008 23.03 23.26 22.61 23.23 145,172 +0.37(+1.64%)
Dec 18, 2008 22.55 23.01 22.14 22.85 197,415 +0.52(+2.32%)
Dec 17, 2008 21.20 22.43 20.88 22.34 134,773 +1.06(+4.96%)
Dec 16, 2008 20.79 21.66 20.79 21.28 171,188 +0.36(+1.70%)
Dec 15, 2008 20.51 21.05 20.51 20.93 228,150 +0.39(+1.92%)
Dec 12, 2008 18.59 20.60 18.59 20.53 136,635 +1.68(+8.91%)
Dec 11, 2008 18.85 19.76 18.85 18.85 93,188 -0.17(-0.91%)
Dec 10, 2008 18.03 19.19 18.03 19.03 70,198 +0.17(+0.92%)
Dec 09, 2008 18.23 19.04 18.11 18.85 195,985 +0.47(+2.56%)
Dec 08, 2008 18.57 19.06 18.02 18.38 109,367 -0.16(-0.88%)
Dec 05, 2008 18.10 18.61 17.64 18.55 116,367 +0.22(+1.20%)
Dec 04, 2008 17.26 18.57 17.26 18.33 153,885 +0.92(+5.29%)
Dec 03, 2008 17.16 17.56 16.80 17.40 68,201 +0.13(+0.78%)
Dec 02, 2008 17.11 17.29 16.88 17.27 159,157 +0.34(+1.98%)
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.