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 (%)
Mar 30, 2007 18.05 18.43 17.84 18.13 127,296 -0.01(-0.05%)
Mar 29, 2007 17.48 18.33 17.48 18.14 217,318 +0.51(+2.88%)
Mar 28, 2007 17.35 17.83 17.32 17.63 295,775 -0.25(-1.40%)
Mar 27, 2007 18.11 18.52 17.64 17.88 190,342 -0.25(-1.38%)
Mar 26, 2007 17.89 18.70 17.78 18.13 490,217 +0.57(+3.22%)
Mar 23, 2007 18.05 18.19 17.38 17.57 392,842 -0.66(-3.63%)
Mar 22, 2007 18.42 18.75 18.11 18.23 661,824 +0.30(+1.66%)
Mar 21, 2007 18.95 19.43 17.76 17.93 2,854,428 +2.38(+15.30%)
Mar 20, 2007 14.44 15.55 14.44 15.55 1,005,807 +0.92(+6.30%)
Mar 19, 2007 14.40 14.68 14.40 14.63 63,070 +0.08(+0.53%)
Mar 16, 2007 14.28 14.63 13.91 14.55 52,363 +0.31(+2.15%)
Mar 15, 2007 14.29 14.29 14.19 14.25 6,495 -0.02(-0.13%)
Mar 14, 2007 14.15 14.34 14.13 14.27 32,726 +0.17(+1.22%)
Mar 13, 2007 14.25 14.42 13.91 14.09 30,082 -0.15(-1.08%)
Mar 12, 2007 14.21 14.30 14.15 14.25 5,307 +0.10(+0.68%)
Mar 09, 2007 14.39 14.40 14.01 14.15 44,069 -0.24(-1.67%)
Mar 08, 2007 14.62 14.63 14.25 14.39 44,515 -0.13(-0.92%)
Mar 07, 2007 14.71 14.72 14.41 14.52 6,879 -0.18(-1.24%)
Mar 06, 2007 14.74 15.03 14.34 14.71 63,847 -0.15(-1.03%)
Mar 05, 2007 14.65 14.87 14.22 14.86 21,085 +0.06(+0.39%)
Mar 02, 2007 14.63 14.96 14.42 14.80 47,508 +0.19(+1.31%)
Mar 01, 2007 14.31 14.92 13.91 14.61 251,627 +0.44(+3.11%)
Feb 28, 2007 13.72 14.37 13.59 14.17 289,387 +0.76(+5.65%)
Feb 27, 2007 13.88 13.90 13.30 13.41 40,823 -0.15(-1.13%)
Feb 26, 2007 13.67 13.67 13.55 13.57 23,402 -0.12(-0.84%)
Feb 23, 2007 13.45 13.78 13.29 13.68 83,256 +0.16(+1.21%)
Feb 22, 2007 13.61 13.68 13.46 13.52 43,194 -0.10(-0.70%)
Feb 21, 2007 13.49 13.63 13.42 13.61 85,238 +0.19(+1.43%)
Feb 20, 2007 13.43 13.55 13.26 13.42 63,304 +0.04(+0.29%)
Feb 16, 2007 13.33 13.47 13.27 13.38 26,059 -0.02(-0.14%)
Feb 15, 2007 13.30 13.50 13.22 13.40 99,417 +0.12(+0.87%)
Feb 14, 2007 13.06 13.30 13.06 13.29 82,504 +0.14(+1.09%)
Feb 13, 2007 13.14 13.25 13.04 13.14 11,153 -0.08(-0.58%)
Feb 12, 2007 12.81 13.26 12.71 13.22 21,600 +0.40(+3.14%)
Feb 09, 2007 13.17 13.19 12.81 12.82 30,859 -0.26(-1.98%)
Feb 08, 2007 13.03 13.27 12.81 13.08 30,086 -0.05(-0.36%)
Feb 07, 2007 13.14 13.19 12.93 13.12 30,972 -0.01(-0.07%)
Feb 06, 2007 13.20 13.35 13.04 13.13 34,781 -0.14(-1.08%)
Feb 05, 2007 13.04 13.34 13.01 13.28 80,579 +0.09(+0.65%)
Feb 02, 2007 13.18 13.30 13.02 13.19 29,653 +0.02(+0.15%)
Feb 01, 2007 13.12 13.35 13.01 13.17 60,427 +0.04(+0.29%)
Jan 31, 2007 13.17 13.42 12.98 13.13 64,035 -0.09(-0.65%)
Jan 30, 2007 13.44 13.45 13.18 13.22 164,195 -0.09(-0.65%)
Jan 29, 2007 13.68 13.82 13.25 13.31 145,307 -0.25(-1.84%)
Jan 26, 2007 13.68 13.73 13.46 13.56 46,835 -0.12(-0.91%)
Jan 25, 2007 13.93 14.10 13.67 13.68 51,906 -0.04(-0.28%)
Jan 24, 2007 14.08 14.09 13.57 13.72 104,355 -0.19(-1.38%)
Jan 23, 2007 13.84 14.10 13.42 13.91 118,912 +0.16(+1.19%)
Jan 22, 2007 13.94 14.11 13.52 13.75 86,539 -0.31(-2.18%)
Jan 19, 2007 14.01 14.20 13.84 14.05 72,587 -0.04(-0.27%)
Jan 18, 2007 14.23 14.29 13.96 14.09 179,202 -0.19(-1.34%)
Jan 17, 2007 14.36 14.53 14.10 14.28 106,051 -0.10(-0.67%)
Jan 16, 2007 13.95 14.47 13.95 14.38 152,164 +0.12(+0.81%)
Jan 12, 2007 14.17 14.30 13.93 14.27 21,687 +0.12(+0.81%)
Jan 11, 2007 14.40 14.40 14.10 14.15 92,514 +0.00(+0.00%)
Jan 10, 2007 14.36 14.36 13.93 14.15 140,323 +0.10(+0.68%)
Jan 09, 2007 14.10 14.30 13.85 14.05 33,641 -0.02(-0.14%)
Jan 08, 2007 14.32 14.38 13.67 14.07 38,818 -0.32(-2.20%)
Jan 05, 2007 14.52 14.52 14.28 14.39 44,211 -0.20(-1.38%)
Jan 04, 2007 13.98 14.60 13.92 14.59 139,078 +0.63(+4.54%)
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.