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 (%)
Jul 29, 2011 22.67 22.93 22.31 22.41 37,300 -0.58(-2.50%)
Jul 28, 2011 22.97 23.12 22.72 22.99 67,491 +0.09(+0.38%)
Jul 27, 2011 22.98 23.14 22.30 22.90 89,232 -0.12(-0.54%)
Jul 26, 2011 23.25 23.35 22.91 23.03 58,221 -0.22(-0.95%)
Jul 25, 2011 23.15 23.47 23.15 23.25 76,376 -0.12(-0.49%)
Jul 22, 2011 23.42 23.46 23.20 23.36 72,869 -0.01(-0.04%)
Jul 21, 2011 23.22 23.45 22.96 23.37 62,736 +0.29(+1.25%)
Jul 20, 2011 23.29 23.29 22.91 23.08 84,413 -0.25(-1.07%)
Jul 19, 2011 23.15 23.34 23.03 23.33 77,350 +0.31(+1.33%)
Jul 18, 2011 23.24 23.66 22.91 23.03 46,348 -0.36(-1.56%)
Jul 15, 2011 23.37 23.78 23.15 23.39 143,083 +0.03(+0.12%)
Jul 14, 2011 24.06 24.15 23.33 23.36 84,345 -0.61(-2.56%)
Jul 13, 2011 23.86 24.36 23.77 23.98 132,443 +0.19(+0.81%)
Jul 12, 2011 23.84 24.12 23.56 23.78 47,781 -0.20(-0.84%)
Jul 11, 2011 24.15 24.61 23.90 23.99 34,448 -0.42(-1.73%)
Jul 08, 2011 24.33 24.63 24.26 24.41 82,466 -0.14(-0.59%)
Jul 07, 2011 24.26 24.68 23.89 24.55 146,187 +0.37(+1.55%)
Jul 06, 2011 24.21 24.83 23.75 24.18 86,846 -0.12(-0.51%)
Jul 05, 2011 24.63 24.92 24.20 24.30 69,499 -0.29(-1.17%)
Jul 01, 2011 24.37 24.79 24.23 24.59 129,030 +0.24(+0.99%)
Jun 30, 2011 24.16 24.41 24.12 24.35 55,320 +0.18(+0.75%)
Jun 29, 2011 24.35 24.39 23.93 24.17 74,512 -0.08(-0.32%)
Jun 28, 2011 24.04 24.39 24.00 24.25 77,805 +0.33(+1.36%)
Jun 27, 2011 24.06 24.19 23.57 23.92 250,378 -0.06(-0.24%)
Jun 24, 2011 24.02 24.07 23.61 23.98 362,755 -0.01(-0.04%)
Jun 23, 2011 24.02 24.19 23.47 23.99 107,725 -0.29(-1.19%)
Jun 22, 2011 24.18 24.61 24.04 24.27 76,415 -0.11(-0.43%)
Jun 21, 2011 24.21 24.56 24.02 24.38 82,186 +0.32(+1.32%)
Jun 20, 2011 24.28 24.48 23.91 24.06 65,133 -0.03(-0.12%)
Jun 17, 2011 24.34 24.66 23.96 24.09 141,943 -0.12(-0.52%)
Jun 16, 2011 24.25 24.70 23.96 24.22 62,590 +0.15(+0.64%)
Jun 15, 2011 24.15 24.28 23.86 24.06 70,120 -0.24(-0.99%)
Jun 14, 2011 23.89 24.43 23.81 24.30 60,412 +0.59(+2.51%)
Jun 13, 2011 23.34 23.88 23.33 23.71 81,720 +0.42(+1.81%)
Jun 10, 2011 23.46 23.74 23.20 23.29 49,181 -0.25(-1.06%)
Jun 09, 2011 23.51 23.58 22.43 23.54 41,429 +0.03(+0.12%)
Jun 08, 2011 23.36 23.64 23.09 23.51 46,536 +0.03(+0.12%)
Jun 07, 2011 23.61 23.78 23.43 23.48 32,390 +0.00(+0.00%)
Jun 06, 2011 23.46 23.61 23.28 23.48 50,623 +0.23(+0.99%)
Jun 03, 2011 23.33 23.46 23.07 23.25 55,976 -0.05(-0.21%)
May 24, 2011 23.52 23.53 23.02 23.30 77,794 -0.21(-0.90%)
May 23, 2011 23.64 23.70 23.14 23.51 81,549 -0.48(-2.00%)
May 20, 2011 23.55 24.02 23.27 23.99 87,114 +0.27(+1.13%)
May 19, 2011 23.82 23.96 23.48 23.72 87,390 +0.08(+0.33%)
May 18, 2011 23.84 23.85 23.51 23.64 92,430 -0.08(-0.32%)
May 17, 2011 23.61 23.93 23.41 23.72 88,970 +0.02(+0.08%)
May 16, 2011 23.88 23.99 23.62 23.70 102,700 -0.31(-1.28%)
May 13, 2011 24.47 24.91 23.63 24.01 50,303 -0.52(-2.11%)
May 12, 2011 24.07 24.62 23.66 24.52 58,650 +0.35(+1.43%)
May 11, 2011 24.49 24.75 23.93 24.18 76,048 -0.50(-2.02%)
May 10, 2011 24.38 24.96 24.13 24.68 141,691 +0.08(+0.31%)
May 09, 2011 24.24 24.88 24.24 24.60 172,740 +0.25(+1.02%)
May 06, 2011 23.48 24.85 23.48 24.35 149,460 +1.47(+6.42%)
May 05, 2011 22.93 23.35 22.77 22.88 228,689 -0.01(-0.04%)
May 04, 2011 22.97 23.11 22.59 22.89 80,290 -0.03(-0.13%)
May 03, 2011 22.94 23.16 22.88 22.92 119,886 -0.10(-0.42%)
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.