Skip to main content

Icf International (NQ: ICFI )

140.29 +0.36 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 43.61 46.10 43.56 46.10 151,347 +2.49(+5.72%)
Aug 30, 2017 42.84 43.70 42.36 43.61 67,418 +1.10(+2.60%)
Aug 29, 2017 41.50 42.60 41.50 42.50 53,044 +0.96(+2.31%)
Aug 28, 2017 41.93 41.93 41.35 41.54 78,835 -0.34(-0.80%)
Aug 25, 2017 41.83 42.07 41.54 41.88 45,983 +0.14(+0.34%)
Aug 24, 2017 42.17 42.36 41.64 41.74 64,032 -0.29(-0.68%)
Aug 23, 2017 42.17 42.31 41.54 42.02 58,534 -0.48(-1.13%)
Aug 22, 2017 42.60 42.79 42.07 42.50 64,030 -0.05(-0.11%)
Aug 21, 2017 41.78 42.65 41.45 42.55 154,403 +0.62(+1.49%)
Aug 18, 2017 42.31 42.41 40.63 41.93 120,532 -0.72(-1.69%)
Aug 17, 2017 43.75 43.75 39.43 42.65 86,326 -1.34(-3.05%)
Aug 16, 2017 44.23 44.42 43.80 43.99 78,639 -0.10(-0.22%)
Aug 15, 2017 44.66 44.76 44.04 44.09 69,717 -0.38(-0.86%)
Aug 14, 2017 44.13 44.71 43.92 44.47 69,269 +0.72(+1.64%)
Aug 11, 2017 44.18 44.23 42.98 43.75 69,888 -0.29(-0.65%)
Aug 10, 2017 43.75 44.28 43.03 44.04 84,497 +0.14(+0.33%)
Aug 09, 2017 43.18 43.94 42.84 43.89 56,516 +0.77(+1.78%)
Aug 08, 2017 43.42 44.13 42.94 43.13 88,744 -0.43(-0.99%)
Aug 07, 2017 44.28 44.28 43.13 43.56 77,334 -0.77(-1.73%)
Aug 04, 2017 44.28 44.52 43.32 44.33 63,969 +0.14(+0.33%)
Aug 03, 2017 43.94 44.23 42.14 44.18 123,473 +1.25(+2.91%)
Aug 02, 2017 43.42 43.68 42.74 42.94 47,815 -0.67(-1.54%)
Aug 01, 2017 43.46 43.89 43.28 43.61 73,435 +0.19(+0.44%)
Jul 31, 2017 43.42 43.80 43.08 43.42 45,620 -0.05(-0.11%)
Jul 28, 2017 43.13 43.61 43.13 43.46 40,425 +0.14(+0.33%)
Jul 27, 2017 43.80 43.94 42.89 43.32 100,134 -0.43(-0.99%)
Jul 26, 2017 44.04 44.13 43.61 43.75 32,040 -0.34(-0.76%)
Jul 25, 2017 43.66 44.18 43.38 44.09 51,781 +0.77(+1.77%)
Jul 24, 2017 44.23 44.23 43.18 43.32 37,995 -1.01(-2.27%)
Jul 21, 2017 45.43 45.43 44.23 44.33 58,477 -0.86(-1.91%)
Jul 20, 2017 46.01 45.57 45.19 53,414 -0.38(-0.84%)
Jul 19, 2017 44.90 45.57 44.90 45.57 152,938 +0.58(+1.28%)
Jul 18, 2017 44.76 45.14 44.37 45.00 88,628 +0.19(+0.43%)
Jul 17, 2017 44.66 45.29 44.52 44.81 59,404 +0.05(+0.11%)
Jul 14, 2017 44.76 45.09 44.18 44.76 74,471 -0.24(-0.53%)
Jul 13, 2017 44.47 45.05 44.13 45.00 54,743 +0.58(+1.30%)
Jul 12, 2017 44.66 45.53 44.18 44.42 216,824 +0.05(+0.11%)
Jul 11, 2017 43.94 44.47 43.32 44.37 93,451 +0.53(+1.20%)
Jul 10, 2017 44.28 44.57 43.85 43.85 57,217 -0.58(-1.30%)
Jul 07, 2017 44.28 44.57 44.04 44.42 42,391 +0.14(+0.32%)
Jul 06, 2017 44.42 44.64 43.99 44.28 61,259 -0.58(-1.28%)
Jul 05, 2017 44.76 45.29 43.99 44.85 54,367 -0.10(-0.21%)
Jul 03, 2017 45.24 45.24 44.83 44.95 30,621 -0.24(-0.53%)
Jun 30, 2017 44.71 45.38 44.71 45.19 54,627 +0.34(+0.75%)
Jun 29, 2017 44.71 45.05 44.04 44.85 57,824 +0.14(+0.32%)
Jun 28, 2017 44.18 44.71 43.89 44.71 53,441 +0.67(+1.53%)
Jun 27, 2017 44.28 44.42 43.89 44.04 50,264 -0.29(-0.65%)
Jun 26, 2017 44.23 44.71 43.80 44.33 69,020 +0.05(+0.11%)
Jun 23, 2017 43.80 44.66 43.70 44.28 107,212 +0.38(+0.87%)
Jun 22, 2017 43.37 43.99 43.22 43.89 44,707 +0.34(+0.77%)
Jun 21, 2017 44.28 44.57 43.56 43.56 32,446 -0.72(-1.63%)
Jun 20, 2017 45.00 45.14 44.04 44.28 42,984 -0.82(-1.81%)
Jun 19, 2017 45.05 45.38 44.52 45.09 58,180 +0.05(+0.11%)
Jun 16, 2017 43.80 45.14 43.80 45.05 95,265 +0.14(+0.32%)
Jun 15, 2017 44.85 45.24 44.71 44.90 33,528 -0.48(-1.06%)
Jun 14, 2017 44.95 45.43 44.42 45.38 66,698 +0.53(+1.18%)
Jun 13, 2017 45.24 45.48 44.71 44.85 42,178 -0.14(-0.32%)
Jun 12, 2017 45.33 45.77 44.81 45.00 55,196 -0.34(-0.74%)
Jun 09, 2017 44.95 45.72 44.73 45.33 71,533 +0.38(+0.85%)
Jun 08, 2017 44.23 45.38 43.75 44.95 54,278 +0.77(+1.74%)
Jun 07, 2017 44.28 45.38 44.13 44.18 38,323 +0.10(+0.22%)
Jun 06, 2017 44.42 44.52 43.85 44.09 34,539 -0.53(-1.18%)
Jun 05, 2017 45.81 45.86 44.61 44.61 37,417 -1.30(-2.82%)
Jun 02, 2017 45.53 46.82 45.33 45.91 59,236 +0.58(+1.27%)
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.