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 (%)
Jun 29, 2012 21.87 22.87 21.74 22.87 87,869 +1.51(+7.05%)
Jun 28, 2012 21.06 21.38 21.01 21.37 71,035 +0.11(+0.50%)
Jun 27, 2012 21.24 21.34 21.05 21.26 28,036 +0.11(+0.50%)
Jun 26, 2012 20.90 21.37 20.90 21.16 29,379 -0.23(-1.08%)
Jun 25, 2012 21.58 21.66 21.38 21.39 52,983 -0.41(-1.89%)
Jun 22, 2012 21.82 21.97 21.33 21.80 439,504 +0.14(+0.66%)
Jun 21, 2012 22.01 22.01 21.50 21.65 53,692 -0.41(-1.87%)
Jun 20, 2012 21.99 22.12 21.86 22.07 34,063 +0.05(+0.22%)
Jun 19, 2012 21.91 22.12 21.74 22.02 73,412 +0.25(+1.15%)
Jun 18, 2012 21.84 21.96 21.65 21.77 40,066 -0.23(-1.05%)
Jun 15, 2012 21.67 22.11 21.44 22.00 85,967 +0.25(+1.15%)
Jun 14, 2012 21.58 21.87 21.28 21.75 42,847 +0.28(+1.30%)
Jun 13, 2012 22.01 22.19 21.41 21.47 63,474 -0.60(-2.74%)
Jun 12, 2012 22.04 22.18 21.72 22.08 46,268 +0.31(+1.41%)
Jun 11, 2012 23.16 23.16 21.74 21.77 70,174 -1.11(-4.86%)
Jun 08, 2012 22.45 22.98 22.25 22.88 34,848 +0.32(+1.40%)
Jun 07, 2012 22.49 22.74 22.47 22.57 107,936 +0.30(+1.34%)
Jun 06, 2012 21.90 22.30 21.85 22.27 38,702 +0.50(+2.29%)
Jun 05, 2012 21.68 21.99 21.66 21.77 64,078 -0.08(-0.35%)
Jun 04, 2012 21.67 21.97 21.62 21.85 114,233 +0.18(+0.84%)
Jun 01, 2012 21.24 21.75 21.08 21.66 112,202 +0.08(+0.36%)
May 31, 2012 21.34 21.66 20.96 21.59 173,073 +0.22(+1.03%)
May 30, 2012 21.35 21.75 21.12 21.37 67,195 -0.24(-1.11%)
May 29, 2012 21.55 21.65 21.17 21.61 80,603 +0.15(+0.72%)
May 25, 2012 21.76 21.76 21.24 21.45 47,398 -0.25(-1.15%)
May 24, 2012 22.08 22.08 21.41 21.70 79,389 -0.36(-1.65%)
May 23, 2012 21.60 22.16 21.48 22.07 101,966 +0.20(+0.92%)
May 22, 2012 21.88 22.16 21.78 21.87 116,587 -0.02(-0.09%)
May 21, 2012 21.92 22.31 21.79 21.89 58,465 -0.09(-0.39%)
May 18, 2012 21.43 22.53 21.42 21.97 150,900 +0.48(+2.23%)
May 17, 2012 21.29 21.75 20.99 21.49 102,388 +0.22(+1.04%)
May 16, 2012 21.90 21.92 21.18 21.27 84,060 -0.60(-2.76%)
May 15, 2012 21.61 22.11 21.61 21.88 107,835 +0.20(+0.93%)
May 14, 2012 21.21 21.74 21.20 21.67 97,259 +0.21(+0.98%)
May 11, 2012 21.41 21.59 21.17 21.46 132,118 -0.17(-0.80%)
May 10, 2012 21.20 21.65 21.18 21.64 99,651 +0.53(+2.50%)
May 09, 2012 20.88 21.34 20.88 21.11 136,403 -0.08(-0.36%)
May 08, 2012 21.10 21.28 20.92 21.18 150,097 -0.12(-0.54%)
May 07, 2012 21.25 21.61 21.17 21.30 249,105 +0.01(+0.05%)
May 04, 2012 21.63 21.74 21.13 21.29 138,316 -0.48(-2.20%)
May 03, 2012 23.04 23.16 21.64 21.77 126,524 -1.36(-5.89%)
May 02, 2012 23.21 23.31 23.00 23.13 67,765 -0.27(-1.15%)
May 01, 2012 23.92 24.25 23.34 23.40 106,522 -0.53(-2.21%)
Apr 30, 2012 24.30 24.30 23.75 23.93 92,921 -0.47(-1.93%)
Apr 27, 2012 24.10 24.49 23.93 24.40 71,530 +0.33(+1.36%)
Apr 26, 2012 23.76 24.28 23.48 24.07 49,337 +0.35(+1.50%)
Apr 25, 2012 23.99 23.99 23.53 23.72 74,744 -0.02(-0.08%)
Apr 24, 2012 23.64 23.87 23.50 23.74 54,304 +0.12(+0.49%)
Apr 23, 2012 23.60 23.70 23.41 23.62 77,608 -0.31(-1.28%)
Apr 20, 2012 24.14 24.14 23.62 23.93 99,591 +0.42(+1.80%)
Apr 19, 2012 23.62 23.66 23.24 23.51 82,978 -0.12(-0.49%)
Apr 18, 2012 23.76 23.76 23.41 23.62 85,327 -0.36(-1.52%)
Apr 17, 2012 23.70 24.18 23.68 23.99 93,639 +0.56(+2.38%)
Apr 16, 2012 23.28 23.66 23.00 23.43 55,714 +0.23(+0.99%)
Apr 13, 2012 23.16 23.28 22.98 23.20 78,416 -0.09(-0.37%)
Apr 12, 2012 23.09 23.40 23.03 23.29 87,945 +0.17(+0.75%)
Apr 11, 2012 22.81 23.20 22.75 23.11 110,742 +0.49(+2.16%)
Apr 10, 2012 22.89 22.89 22.36 22.62 172,539 -0.27(-1.17%)
Apr 09, 2012 23.19 23.32 22.81 22.89 86,279 -0.77(-3.24%)
Apr 05, 2012 23.54 23.81 23.45 23.66 91,386 -0.05(-0.20%)
Apr 04, 2012 23.78 23.87 23.63 23.71 62,520 -0.40(-1.67%)
Apr 03, 2012 24.96 24.96 24.05 24.11 61,905 -0.95(-3.79%)
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.