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 27, 2015 39.58 40.48 38.84 40.20 136,283 +0.36(+0.89%)
Feb 26, 2015 39.27 40.11 39.27 39.85 66,401 +0.46(+1.17%)
Feb 25, 2015 39.13 39.45 38.97 39.39 52,194 +0.26(+0.66%)
Feb 24, 2015 38.28 39.31 38.15 39.13 55,163 +0.95(+2.49%)
Feb 23, 2015 37.75 38.36 37.55 38.18 41,296 +0.22(+0.58%)
Feb 20, 2015 37.69 37.99 36.75 37.96 63,600 +0.35(+0.92%)
Feb 19, 2015 38.01 38.26 37.52 37.61 17,535 -0.43(-1.14%)
Feb 18, 2015 37.51 38.07 37.42 38.04 35,881 +0.36(+0.97%)
Feb 17, 2015 37.53 37.74 37.14 37.68 31,459 +0.28(+0.74%)
Feb 13, 2015 37.06 37.40 37.40 37.40 21,262 +0.31(+0.83%)
Feb 12, 2015 36.74 37.11 36.70 37.09 26,565 +0.45(+1.23%)
Feb 11, 2015 36.98 37.33 36.60 36.64 23,636 -0.50(-1.34%)
Feb 10, 2015 37.13 37.57 36.70 37.14 81,937 +0.15(+0.42%)
Feb 09, 2015 36.80 37.37 36.80 36.99 37,035 -0.15(-0.41%)
Feb 06, 2015 37.18 37.64 36.74 37.14 30,610 +0.06(+0.16%)
Feb 05, 2015 36.78 37.29 36.38 37.08 68,709 +0.31(+0.83%)
Feb 04, 2015 36.87 37.48 36.65 36.78 35,917 -0.43(-1.16%)
Feb 03, 2015 36.37 37.44 36.37 37.21 67,825 +0.84(+2.32%)
Feb 02, 2015 36.01 36.46 35.50 36.36 49,921 +0.52(+1.45%)
Jan 30, 2015 36.64 37.27 35.71 35.85 43,681 -1.17(-3.16%)
Jan 29, 2015 36.08 37.03 36.08 37.02 66,685 +0.45(+1.23%)
Jan 28, 2015 37.51 37.51 36.47 36.56 67,201 -0.63(-1.70%)
Jan 27, 2015 37.03 37.47 36.93 37.20 44,816 -0.15(-0.41%)
Jan 26, 2015 37.47 37.68 37.03 37.35 36,273 -0.26(-0.69%)
Jan 23, 2015 37.69 37.91 37.34 37.61 39,808 +0.05(+0.13%)
Jan 22, 2015 37.27 37.96 37.13 37.56 55,560 +0.44(+1.19%)
Jan 21, 2015 37.19 37.37 36.96 37.12 21,958 -0.16(-0.44%)
Jan 20, 2015 37.28 37.48 37.17 37.28 52,239 -0.13(-0.36%)
Jan 16, 2015 37.09 37.53 37.09 37.42 49,310 +0.18(+0.49%)
Jan 15, 2015 37.79 37.79 36.89 37.24 58,379 -0.47(-1.25%)
Jan 14, 2015 37.69 37.99 37.40 37.71 41,352 -0.29(-0.76%)
Jan 13, 2015 38.09 38.75 37.73 37.99 51,416 +0.16(+0.43%)
Jan 12, 2015 38.48 38.58 37.72 37.83 45,745 -0.41(-1.08%)
Jan 09, 2015 38.18 38.45 38.13 38.24 52,956 +0.04(+0.10%)
Jan 08, 2015 38.03 38.51 37.81 38.21 28,795 +0.33(+0.86%)
Jan 07, 2015 38.01 38.01 37.37 37.88 63,963 +0.15(+0.41%)
Jan 06, 2015 38.51 39.19 37.21 37.73 35,147 -1.07(-2.77%)
Jan 05, 2015 38.17 39.17 38.17 38.80 46,986 +0.31(+0.80%)
Jan 02, 2015 39.36 39.60 38.15 38.49 31,008 -0.83(-2.10%)
Dec 31, 2014 39.71 39.32 39.32 39.32 76,397 -0.41(-1.04%)
Dec 30, 2014 39.91 40.03 39.62 39.73 28,002 -0.17(-0.43%)
Dec 29, 2014 40.50 40.76 39.82 39.90 35,124 -0.46(-1.14%)
Dec 26, 2014 40.13 40.48 40.05 40.36 19,330 +0.33(+0.81%)
Dec 24, 2014 40.00 40.04 40.04 40.04 33,039 +0.07(+0.17%)
Dec 23, 2014 39.80 40.29 39.34 39.97 36,217 +0.29(+0.73%)
Dec 22, 2014 39.20 39.74 38.93 39.68 28,579 +0.53(+1.35%)
Dec 19, 2014 40.06 40.14 38.77 39.16 470,541 -0.83(-2.09%)
Dec 18, 2014 40.24 40.24 39.37 39.99 96,440 +0.31(+0.77%)
Dec 17, 2014 39.26 39.85 38.24 39.68 65,368 +1.32(+3.45%)
Dec 16, 2014 37.67 38.89 36.18 38.36 63,892 +0.73(+1.94%)
Dec 15, 2014 37.42 37.75 36.88 37.63 87,964 +0.27(+0.72%)
Dec 12, 2014 37.20 37.87 37.19 37.36 72,196 -0.27(-0.71%)
Dec 11, 2014 38.39 38.51 37.42 37.63 65,546 -0.66(-1.73%)
Dec 10, 2014 39.22 39.63 38.22 38.29 58,209 -1.15(-2.92%)
Dec 09, 2014 38.56 39.80 38.27 39.44 66,851 +0.59(+1.53%)
Dec 08, 2014 39.42 39.89 38.78 38.85 52,045 -0.59(-1.48%)
Dec 05, 2014 39.53 39.90 39.11 39.43 57,750 +0.00(+0.00%)
Dec 04, 2014 39.21 39.68 38.59 39.43 65,185 +0.14(+0.37%)
Dec 03, 2014 38.36 39.63 37.90 39.29 118,458 +1.06(+2.79%)
Dec 02, 2014 37.17 38.23 37.04 38.22 44,421 +1.08(+2.92%)
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.