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 68,135 -0.76(-2.96%)
Feb 28, 2012 26.24 26.24 25.44 25.64 36,400 -0.67(-2.55%)
Feb 27, 2012 26.05 26.36 25.78 26.31 32,463 -0.02(-0.07%)
Feb 24, 2012 26.62 26.62 26.30 26.33 32,083 -0.35(-1.29%)
Feb 23, 2012 26.67 26.90 26.48 26.67 53,800 -0.02(-0.07%)
Feb 22, 2012 26.46 26.83 26.37 26.69 63,345 +0.11(+0.40%)
Feb 21, 2012 26.39 26.77 26.30 26.59 74,052 +0.19(+0.73%)
Feb 17, 2012 26.05 26.45 25.91 26.39 54,376 +0.45(+1.74%)
Feb 16, 2012 25.14 26.18 25.14 25.94 110,833 +0.84(+3.36%)
Feb 15, 2012 25.87 25.97 24.95 25.10 157,436 -0.65(-2.53%)
Feb 14, 2012 26.27 26.27 25.68 25.75 98,065 -0.58(-2.19%)
Feb 13, 2012 26.33 26.64 26.24 26.33 68,394 +0.13(+0.51%)
Feb 10, 2012 26.47 26.59 26.09 26.19 98,699 -0.49(-1.83%)
Feb 09, 2012 27.14 27.14 26.32 26.68 93,396 -0.45(-1.66%)
Feb 08, 2012 27.16 27.37 26.80 27.13 72,817 +0.03(+0.11%)
Feb 07, 2012 27.09 27.22 26.92 27.10 67,926 -0.06(-0.21%)
Feb 06, 2012 27.30 27.48 26.95 27.16 53,109 -0.34(-1.22%)
Feb 03, 2012 27.58 27.64 27.35 27.50 90,464 +0.26(+0.95%)
Feb 02, 2012 27.52 28.04 27.10 27.24 93,071 -0.32(-1.15%)
Feb 01, 2012 27.57 27.79 27.20 27.56 113,323 +0.36(+1.34%)
Jan 31, 2012 27.42 27.58 27.08 27.19 73,277 +0.10(+0.35%)
Jan 30, 2012 27.25 27.45 27.08 27.09 84,962 -0.31(-1.12%)
Jan 27, 2012 26.74 27.76 26.72 27.40 166,068 +0.72(+2.70%)
Jan 26, 2012 26.33 26.71 26.33 26.68 56,317 +0.41(+1.57%)
Jan 25, 2012 25.85 26.61 25.62 26.27 111,748 +0.36(+1.41%)
Jan 24, 2012 25.73 25.95 25.60 25.91 106,493 +0.10(+0.37%)
Jan 23, 2012 25.86 25.96 25.50 25.81 96,123 -0.07(-0.26%)
Jan 20, 2012 25.67 26.26 25.67 25.88 145,350 +0.12(+0.45%)
Jan 19, 2012 26.38 26.38 25.52 25.76 145,063 -0.59(-2.22%)
Jan 18, 2012 26.10 26.38 26.02 26.35 151,973 +0.25(+0.96%)
Jan 17, 2012 25.55 26.38 25.24 26.10 130,680 +0.89(+3.54%)
Jan 13, 2012 26.33 26.68 25.10 25.20 276,277 -1.50(-5.61%)
Jan 12, 2012 26.42 26.86 26.42 26.70 176,335 +0.23(+0.87%)
Jan 11, 2012 26.51 27.12 26.23 26.47 103,844 -0.18(-0.68%)
Jan 10, 2012 25.68 26.86 25.57 26.65 135,234 +1.31(+5.19%)
Jan 09, 2012 24.76 25.47 24.70 25.34 128,498 +0.59(+2.40%)
Jan 06, 2012 24.79 25.03 24.59 24.74 86,734 -0.11(-0.42%)
Jan 05, 2012 24.44 25.03 24.06 24.85 63,186 +0.20(+0.82%)
Jan 04, 2012 24.42 24.72 24.22 24.65 64,572 +0.87(+3.67%)
Dec 30, 2011 23.63 23.90 23.52 23.78 131,542 -0.09(-0.36%)
Dec 29, 2011 23.68 23.98 23.57 23.86 111,682 +0.34(+1.43%)
Dec 28, 2011 24.28 24.29 23.47 23.53 129,022 -0.83(-3.39%)
Dec 27, 2011 23.96 24.40 23.81 24.35 182,879 +0.36(+1.52%)
Dec 23, 2011 25.70 25.70 23.89 23.99 325,740 -1.25(-4.94%)
Dec 21, 2011 26.21 26.29 23.52 25.23 346,769 -0.90(-3.45%)
Dec 20, 2011 25.17 26.43 24.99 26.14 129,245 +1.50(+6.07%)
Dec 19, 2011 24.93 25.11 24.60 24.64 82,914 -0.12(-0.47%)
Dec 16, 2011 24.39 25.34 24.34 24.75 184,203 +0.64(+2.67%)
Dec 15, 2011 24.13 24.40 23.55 24.11 142,991 +0.33(+1.37%)
Dec 14, 2011 23.27 24.17 23.15 23.78 128,807 +0.38(+1.64%)
Dec 13, 2011 24.59 25.07 23.13 23.40 143,565 -0.82(-3.37%)
Dec 12, 2011 24.49 24.63 24.02 24.22 60,882 -0.59(-2.36%)
Dec 09, 2011 24.60 25.01 24.38 24.80 118,526 +0.32(+1.29%)
Dec 08, 2011 25.44 25.56 24.45 24.49 56,108 -1.27(-4.92%)
Dec 07, 2011 25.25 25.88 24.87 25.75 80,155 +0.39(+1.55%)
Dec 06, 2011 25.35 25.76 24.86 25.36 89,161 -0.20(-0.79%)
Dec 05, 2011 25.22 25.91 24.82 25.56 120,716 +0.74(+2.98%)
Dec 02, 2011 25.12 25.12 24.33 24.82 116,507 +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.