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 (%)
Aug 31, 2007 21.93 23.96 21.42 23.63 333,830 +1.67(+7.60%)
Aug 30, 2007 20.69 22.04 20.54 21.96 179,594 +1.14(+5.48%)
Aug 29, 2007 20.63 21.26 20.25 20.82 203,777 +0.59(+2.94%)
Aug 28, 2007 20.61 20.72 19.95 20.22 69,068 -0.44(-2.14%)
Aug 27, 2007 21.11 22.35 20.38 20.66 178,492 -0.11(-0.51%)
Aug 24, 2007 20.31 20.79 19.95 20.77 64,340 +0.21(+1.03%)
Aug 23, 2007 21.07 21.11 20.20 20.56 120,511 -0.51(-2.41%)
Aug 22, 2007 20.41 21.68 20.41 21.07 158,736 +0.77(+3.78%)
Aug 21, 2007 20.15 20.39 19.97 20.30 53,281 +0.29(+1.44%)
Aug 20, 2007 20.15 20.58 19.74 20.01 49,960 +0.04(+0.19%)
Aug 17, 2007 19.76 20.15 19.53 19.97 63,388 +0.43(+2.21%)
Aug 16, 2007 19.75 19.89 18.69 19.54 166,932 -0.51(-2.54%)
Aug 15, 2007 20.52 20.82 19.42 20.05 148,492 -0.34(-1.65%)
Aug 14, 2007 21.76 22.13 19.99 20.39 143,632 -1.45(-6.63%)
Aug 13, 2007 21.36 22.91 20.28 21.83 268,212 +0.75(+3.55%)
Aug 10, 2007 19.76 21.12 18.93 21.09 370,011 +1.81(+9.41%)
Aug 09, 2007 17.47 19.27 17.34 19.27 286,113 +1.27(+7.03%)
Aug 08, 2007 17.80 18.34 17.16 18.01 174,846 +0.21(+1.19%)
Aug 07, 2007 18.47 18.75 17.78 17.80 50,930 -0.47(-2.57%)
Aug 06, 2007 18.37 18.67 17.79 18.27 88,914 -0.20(-1.09%)
Aug 03, 2007 18.32 19.15 18.28 18.47 69,900 -0.49(-2.58%)
Aug 02, 2007 19.44 19.73 18.52 18.96 100,510 -0.30(-1.54%)
Aug 01, 2007 19.88 20.04 18.87 19.25 79,788 -0.58(-2.90%)
Jul 31, 2007 20.17 20.35 19.66 19.83 40,046 -0.11(-0.53%)
Jul 30, 2007 19.64 20.19 19.64 19.94 65,896 +0.42(+2.16%)
Jul 27, 2007 20.14 20.15 19.38 19.51 100,248 -0.28(-1.41%)
Jul 26, 2007 20.05 20.18 19.26 19.79 105,731 -0.57(-2.78%)
Jul 25, 2007 20.41 20.41 20.01 20.36 107,048 +0.32(+1.58%)
Jul 24, 2007 20.38 20.66 19.95 20.04 138,137 -0.49(-2.38%)
Jul 23, 2007 20.48 20.82 20.48 20.53 112,610 +0.13(+0.66%)
Jul 20, 2007 21.18 21.51 20.16 20.40 105,046 -0.81(-3.80%)
Jul 19, 2007 21.83 21.83 20.63 21.20 52,651 -0.37(-1.73%)
Jul 18, 2007 20.92 21.59 20.54 21.58 89,514 +0.67(+3.21%)
Jul 17, 2007 20.68 21.13 20.61 20.90 42,924 +0.36(+1.78%)
Jul 16, 2007 21.28 21.28 20.50 20.54 56,388 -0.66(-3.12%)
Jul 13, 2007 21.51 22.06 21.15 21.20 145,445 -0.18(-0.85%)
Jul 12, 2007 20.64 21.46 20.46 21.38 123,642 +1.15(+5.69%)
Jul 11, 2007 19.95 20.72 19.47 20.23 133,493 +0.58(+2.93%)
Jul 10, 2007 20.48 20.48 19.48 19.66 74,509 -0.83(-4.03%)
Jul 09, 2007 20.52 20.63 20.27 20.48 54,088 +0.07(+0.33%)
Jul 06, 2007 20.48 20.51 20.26 20.41 68,724 -0.02(-0.09%)
Jul 05, 2007 19.98 20.59 19.88 20.43 78,177 +0.57(+2.85%)
Jul 03, 2007 19.80 19.88 19.48 19.87 66,617 +0.29(+1.47%)
Jul 02, 2007 19.55 19.74 19.42 19.58 106,704 +0.28(+1.44%)
Jun 29, 2007 18.71 19.56 18.68 19.30 137,345 +0.86(+4.68%)
Jun 28, 2007 18.80 19.10 18.18 18.44 63,233 -0.35(-1.84%)
Jun 27, 2007 18.56 18.84 18.13 18.78 40,421 +0.32(+1.71%)
Jun 26, 2007 18.25 18.96 18.25 18.47 81,714 +0.25(+1.37%)
Jun 25, 2007 17.71 18.47 17.71 18.22 68,234 +0.60(+3.43%)
Jun 22, 2007 17.96 18.12 17.38 17.61 56,949 -0.31(-1.71%)
Jun 21, 2007 18.56 18.61 17.73 17.92 127,599 -0.69(-3.71%)
Jun 20, 2007 18.85 19.05 18.54 18.61 83,494 -0.30(-1.57%)
Jun 19, 2007 18.54 19.02 18.48 18.91 87,872 +0.34(+1.81%)
Jun 18, 2007 18.76 18.95 18.52 18.57 101,423 -0.16(-0.87%)
Jun 15, 2007 18.23 18.84 18.23 18.74 203,055 +0.46(+2.52%)
Jun 14, 2007 18.12 18.43 17.99 18.28 122,479 +0.22(+1.22%)
Jun 13, 2007 18.02 18.09 17.76 18.05 115,495 +0.09(+0.48%)
Jun 12, 2007 18.09 18.11 17.76 17.97 180,540 -0.14(-0.79%)
Jun 11, 2007 18.28 18.33 17.72 18.11 112,696 -0.22(-1.20%)
Jun 08, 2007 17.61 18.59 17.61 18.33 154,766 +0.72(+4.08%)
Jun 07, 2007 17.45 17.69 17.32 17.61 293,246 +0.15(+0.88%)
Jun 06, 2007 17.57 17.75 17.32 17.46 137,436 -0.27(-1.52%)
Jun 05, 2007 17.99 18.11 17.46 17.73 135,802 -0.30(-1.65%)
Jun 04, 2007 17.86 18.06 17.65 18.03 168,010 +0.33(+1.84%)
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.