Skip to main content

Icf International (NQ: ICFI )

139.93 -0.67 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 18.96 18.98 18.52 18.91 98,429 +0.29(+1.55%)
Sep 29, 2008 19.13 19.17 18.57 18.62 64,387 -0.48(-2.51%)
Sep 26, 2008 18.10 19.17 18.10 19.10 192,546 +0.70(+3.81%)
Sep 25, 2008 18.18 18.69 18.18 18.40 180,109 +0.15(+0.84%)
Sep 24, 2008 17.92 18.48 17.86 18.25 46,453 +0.32(+1.77%)
Sep 23, 2008 18.04 18.22 17.93 17.93 47,547 -0.07(-0.37%)
Sep 22, 2008 18.26 18.89 17.75 18.00 33,279 -0.35(-1.93%)
Sep 19, 2008 18.94 19.57 17.76 18.35 180,639 -0.02(-0.10%)
Sep 18, 2008 18.09 18.91 17.35 18.37 110,743 +0.60(+3.40%)
Sep 17, 2008 17.93 18.42 17.76 17.77 115,571 -0.59(-3.24%)
Sep 16, 2008 17.62 18.36 17.62 18.36 103,835 +0.38(+2.13%)
Sep 15, 2008 18.05 18.33 17.90 17.98 38,383 -0.29(-1.58%)
Sep 12, 2008 18.17 18.62 18.14 18.27 82,684 -0.05(-0.26%)
Sep 11, 2008 18.14 18.32 17.93 18.32 216,226 -0.06(-0.31%)
Sep 10, 2008 18.51 18.51 17.65 18.37 215,129 -0.05(-0.26%)
Sep 09, 2008 18.91 18.91 18.31 18.42 183,819 -0.44(-2.34%)
Sep 08, 2008 18.69 18.94 18.40 18.86 158,871 +0.54(+2.93%)
Sep 05, 2008 18.16 18.47 17.95 18.33 99,195 +0.17(+0.95%)
Sep 04, 2008 17.88 18.21 17.86 18.15 130,962 +0.09(+0.48%)
Sep 03, 2008 18.04 18.22 17.88 18.07 149,784 +0.17(+0.97%)
Sep 02, 2008 17.96 18.07 17.56 17.89 92,017 +0.17(+0.97%)
Aug 29, 2008 17.95 17.95 17.64 17.72 79,004 -0.36(-2.02%)
Aug 28, 2008 17.70 18.09 17.70 18.09 37,955 +0.44(+2.50%)
Aug 27, 2008 17.50 17.75 17.37 17.64 57,586 +0.11(+0.60%)
Aug 26, 2008 17.35 17.66 17.25 17.54 70,071 +0.10(+0.55%)
Aug 25, 2008 17.39 17.63 17.31 17.44 71,561 +0.03(+0.16%)
Aug 22, 2008 17.44 17.67 17.27 17.41 31,398 +0.02(+0.11%)
Aug 21, 2008 17.27 17.46 17.27 17.39 46,653 +0.04(+0.22%)
Aug 20, 2008 17.33 17.47 17.33 17.36 26,165 +0.03(+0.17%)
Aug 19, 2008 17.55 17.56 17.18 17.33 88,797 -0.42(-2.38%)
Aug 18, 2008 17.75 17.91 17.54 17.75 59,271 +0.03(+0.16%)
Aug 15, 2008 17.93 18.22 17.43 17.72 109,131 -0.05(-0.27%)
Aug 14, 2008 18.25 18.25 17.21 17.77 273,562 -0.68(-3.69%)
Aug 13, 2008 18.39 18.45 17.94 18.45 165,703 +0.04(+0.21%)
Aug 12, 2008 18.37 18.47 17.66 18.41 183,396 +0.16(+0.89%)
Aug 11, 2008 18.15 18.42 17.42 18.25 117,644 +0.00(+0.00%)
Aug 08, 2008 17.79 18.39 17.37 18.25 109,161 +0.48(+2.70%)
Aug 07, 2008 17.44 17.95 17.13 17.77 202,827 +0.05(+0.27%)
Aug 06, 2008 18.69 18.71 17.06 17.72 85,221 -0.47(-2.58%)
Aug 05, 2008 17.70 18.26 17.66 18.19 88,940 +0.45(+2.54%)
Aug 04, 2008 17.94 18.61 17.46 17.74 55,210 -0.34(-1.86%)
Aug 01, 2008 18.30 18.30 17.69 18.08 50,444 -0.10(-0.53%)
Jul 31, 2008 18.41 18.41 17.82 18.17 173,394 -0.49(-2.62%)
Jul 30, 2008 18.31 18.66 18.27 18.66 67,593 +0.55(+3.02%)
Jul 29, 2008 18.11 18.24 17.06 18.11 70,937 +0.72(+4.14%)
Jul 28, 2008 18.54 18.54 17.15 17.39 98,618 -1.42(-7.55%)
Jul 25, 2008 18.65 19.19 18.60 18.81 256,840 +0.17(+0.93%)
Jul 24, 2008 17.86 18.64 17.28 18.64 264,145 +0.95(+5.37%)
Jul 23, 2008 17.87 17.87 16.37 17.69 174,043 -0.20(-1.13%)
Jul 22, 2008 16.89 17.91 16.45 17.89 62,446 +1.02(+6.03%)
Jul 21, 2008 16.89 17.04 16.05 16.88 72,241 +0.00(+0.00%)
Jul 18, 2008 16.57 17.03 16.42 16.88 76,821 +0.23(+1.38%)
Jul 17, 2008 16.30 16.68 15.40 16.65 110,041 +0.35(+2.12%)
Jul 16, 2008 15.30 16.42 15.00 16.30 117,205 +1.06(+6.92%)
Jul 15, 2008 15.46 15.46 14.25 15.25 82,689 -0.40(-2.58%)
Jul 14, 2008 15.73 16.08 15.43 15.65 77,749 +0.13(+0.87%)
Jul 11, 2008 14.84 15.69 14.84 15.51 142,959 +0.59(+3.99%)
Jul 10, 2008 14.08 15.13 13.91 14.92 175,745 +0.82(+5.78%)
Jul 09, 2008 14.17 14.59 14.03 14.10 142,760 -0.12(-0.81%)
Jul 08, 2008 14.38 14.55 13.95 14.22 158,472 -0.24(-1.66%)
Jul 07, 2008 15.02 15.13 14.42 14.46 92,705 -0.57(-3.77%)
Jul 04, 2008 15.57 15.57 15.01 15.03 44,631 +0.00(+0.00%)
Jul 03, 2008 15.57 15.57 15.01 15.03 44,631 -0.48(-3.09%)
Jul 02, 2008 15.80 15.80 15.40 15.50 63,546 -0.36(-2.30%)
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.