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 (%)
Feb 29, 2012 25.71 25.94 24.88 24.88 68,143 -0.76(-2.96%)
Feb 28, 2012 26.24 26.24 25.44 25.63 36,405 -0.67(-2.55%)
Feb 27, 2012 26.05 26.35 25.78 26.31 32,466 -0.02(-0.07%)
Feb 24, 2012 26.61 26.61 26.30 26.32 32,087 -0.35(-1.30%)
Feb 23, 2012 26.67 26.90 26.48 26.67 53,806 -0.02(-0.07%)
Feb 22, 2012 26.46 26.82 26.36 26.69 63,352 +0.11(+0.40%)
Feb 21, 2012 26.39 26.77 26.30 26.58 74,061 +0.19(+0.73%)
Feb 17, 2012 26.05 26.45 25.91 26.39 54,383 +0.45(+1.74%)
Feb 16, 2012 25.13 26.18 25.13 25.94 110,845 +0.84(+3.36%)
Feb 15, 2012 25.86 25.96 24.94 25.10 157,454 -0.65(-2.53%)
Feb 14, 2012 26.27 26.27 25.68 25.75 98,076 -0.58(-2.19%)
Feb 13, 2012 26.32 26.64 26.24 26.32 68,401 +0.13(+0.51%)
Feb 10, 2012 26.47 26.58 26.08 26.19 98,710 -0.49(-1.83%)
Feb 09, 2012 27.14 27.14 26.31 26.68 93,406 -0.45(-1.66%)
Feb 08, 2012 27.16 27.37 26.79 27.13 72,825 +0.03(+0.11%)
Feb 07, 2012 27.09 27.22 26.92 27.10 67,933 -0.06(-0.21%)
Feb 06, 2012 27.29 27.48 26.95 27.16 53,115 -0.34(-1.22%)
Feb 03, 2012 27.58 27.64 27.35 27.49 90,474 +0.26(+0.95%)
Feb 02, 2012 27.51 28.03 27.10 27.24 93,082 -0.32(-1.15%)
Feb 01, 2012 27.57 27.78 27.20 27.55 113,335 +0.36(+1.34%)
Jan 31, 2012 27.42 27.58 27.07 27.19 73,285 +0.10(+0.35%)
Jan 30, 2012 27.25 27.45 27.07 27.09 84,971 -0.31(-1.12%)
Jan 27, 2012 26.74 27.75 26.72 27.40 166,087 +0.72(+2.70%)
Jan 26, 2012 26.32 26.71 26.32 26.68 56,323 +0.41(+1.57%)
Jan 25, 2012 25.84 26.60 25.61 26.27 111,760 +0.36(+1.41%)
Jan 24, 2012 25.73 25.95 25.60 25.90 106,505 +0.10(+0.37%)
Jan 23, 2012 25.85 25.96 25.50 25.81 96,134 -0.07(-0.26%)
Jan 20, 2012 25.66 26.26 25.66 25.87 145,367 +0.12(+0.45%)
Jan 19, 2012 26.38 26.38 25.52 25.76 145,079 -0.59(-2.22%)
Jan 18, 2012 26.09 26.38 26.02 26.34 151,990 +0.25(+0.96%)
Jan 17, 2012 25.55 26.38 25.24 26.09 130,695 +0.89(+3.54%)
Jan 13, 2012 26.32 26.68 25.10 25.20 276,308 -1.50(-5.61%)
Jan 12, 2012 26.42 26.86 26.42 26.70 176,354 +0.23(+0.87%)
Jan 11, 2012 26.51 27.12 26.23 26.47 103,856 -0.18(-0.68%)
Jan 10, 2012 25.68 26.86 25.57 26.65 135,249 +1.31(+5.19%)
Jan 09, 2012 24.76 25.47 24.69 25.34 128,512 +0.59(+2.40%)
Jan 06, 2012 24.79 25.03 24.59 24.74 86,744 -0.11(-0.42%)
Jan 05, 2012 24.43 25.03 24.06 24.85 63,193 +0.20(+0.82%)
Jan 04, 2012 24.42 24.71 24.21 24.65 64,579 +0.87(+3.67%)
Dec 30, 2011 23.63 23.90 23.51 23.77 131,557 -0.09(-0.36%)
Dec 29, 2011 23.68 23.97 23.57 23.86 111,695 +0.34(+1.43%)
Dec 28, 2011 24.28 24.29 23.47 23.52 129,037 -0.82(-3.39%)
Dec 27, 2011 23.95 24.40 23.81 24.35 182,900 +0.36(+1.52%)
Dec 23, 2011 25.70 25.70 23.89 23.98 325,776 -1.25(-4.94%)
Dec 21, 2011 26.21 26.29 23.51 25.23 346,809 -0.90(-3.45%)
Dec 20, 2011 25.16 26.43 24.99 26.13 129,260 +1.50(+6.07%)
Dec 19, 2011 24.92 25.11 24.60 24.64 82,923 -0.12(-0.47%)
Dec 16, 2011 24.39 25.34 24.34 24.75 184,223 +0.64(+2.67%)
Dec 15, 2011 24.13 24.40 23.55 24.11 143,007 +0.33(+1.37%)
Dec 14, 2011 23.26 24.17 23.15 23.78 128,822 +0.38(+1.64%)
Dec 13, 2011 24.59 25.07 23.13 23.40 143,581 -0.82(-3.37%)
Dec 12, 2011 24.49 24.63 24.01 24.21 60,889 -0.59(-2.36%)
Dec 09, 2011 24.60 25.01 24.38 24.80 118,539 +0.32(+1.29%)
Dec 08, 2011 25.43 25.56 24.44 24.48 56,114 -1.27(-4.92%)
Dec 07, 2011 25.25 25.87 24.87 25.75 80,164 +0.39(+1.55%)
Dec 06, 2011 25.35 25.76 24.86 25.36 89,171 -0.20(-0.79%)
Dec 05, 2011 25.22 25.90 24.82 25.56 120,730 +0.74(+2.98%)
Dec 02, 2011 25.12 25.12 24.33 24.82 116,520 +0.07(+0.27%)
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.