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 (%)
Oct 31, 2014 35.09 35.19 34.37 34.86 102,946 +0.34(+0.97%)
Oct 30, 2014 33.82 34.69 33.79 34.53 62,335 +0.72(+2.13%)
Oct 29, 2014 34.01 34.01 33.52 33.81 92,125 -0.21(-0.62%)
Oct 28, 2014 32.91 34.10 32.88 34.02 118,572 +1.30(+3.96%)
Oct 27, 2014 32.06 32.80 32.14 32.72 62,830 +0.59(+1.82%)
Oct 24, 2014 32.23 32.23 31.92 32.14 55,679 +0.01(+0.03%)
Oct 23, 2014 33.06 34.09 32.00 32.13 168,482 -0.58(-1.76%)
Oct 22, 2014 32.14 33.08 31.18 32.70 204,864 +0.84(+2.65%)
Oct 21, 2014 31.43 31.95 31.15 31.86 101,644 +0.54(+1.72%)
Oct 20, 2014 31.43 31.57 31.02 31.32 101,974 -0.17(-0.55%)
Oct 17, 2014 32.28 32.28 31.40 31.50 76,240 -0.34(-1.05%)
Oct 16, 2014 31.49 32.12 31.49 31.83 51,988 -0.06(-0.18%)
Oct 15, 2014 31.09 32.02 30.82 31.89 62,996 +0.53(+1.68%)
Oct 14, 2014 31.14 31.81 31.14 31.36 64,816 +0.38(+1.24%)
Oct 13, 2014 30.51 31.47 30.38 30.98 66,407 +0.57(+1.86%)
Oct 10, 2014 30.39 31.24 30.34 30.41 52,046 -0.17(-0.56%)
Oct 09, 2014 31.03 31.21 30.57 30.58 80,198 -0.41(-1.33%)
Oct 08, 2014 30.20 31.16 29.89 31.00 101,054 +0.82(+2.70%)
Oct 07, 2014 29.65 30.37 29.46 30.18 91,219 +0.50(+1.68%)
Oct 06, 2014 29.86 30.25 29.66 29.68 50,700 -0.02(-0.06%)
Oct 03, 2014 29.94 30.08 29.67 29.70 44,207 +0.07(+0.23%)
Oct 02, 2014 29.29 29.75 29.10 29.63 53,246 +0.44(+1.51%)
Oct 01, 2014 29.61 29.74 29.14 29.19 76,584 -0.35(-1.17%)
Sep 30, 2014 30.17 30.35 29.50 29.54 116,522 -0.64(-2.13%)
Sep 29, 2014 30.65 30.74 30.06 30.18 87,468 -0.87(-2.81%)
Sep 26, 2014 31.21 31.31 30.94 31.05 52,671 -0.15(-0.49%)
Sep 25, 2014 31.54 31.72 30.99 31.21 113,474 -0.48(-1.51%)
Sep 24, 2014 31.73 32.21 31.64 31.69 117,307 -0.19(-0.60%)
Sep 23, 2014 31.71 32.38 31.71 31.88 92,329 -0.02(-0.06%)
Sep 22, 2014 31.71 32.01 31.40 31.90 126,413 -0.03(-0.09%)
Sep 19, 2014 32.02 32.39 31.75 31.93 222,270 -0.04(-0.12%)
Sep 18, 2014 31.90 32.03 31.71 31.97 27,303 +0.07(+0.21%)
Sep 17, 2014 31.69 31.97 31.56 31.90 113,281 +0.17(+0.54%)
Sep 16, 2014 31.48 31.92 31.46 31.73 70,671 -0.03(-0.09%)
Sep 15, 2014 31.66 32.33 31.58 31.75 64,485 -0.01(-0.03%)
Sep 12, 2014 31.80 31.88 31.25 31.76 67,680 +0.05(+0.15%)
Sep 11, 2014 31.43 31.96 31.43 31.72 52,638 +0.13(+0.43%)
Sep 10, 2014 31.03 31.71 31.03 31.58 180,687 +0.47(+1.51%)
Sep 09, 2014 31.30 31.30 30.36 31.11 214,883 -0.34(-1.07%)
Sep 08, 2014 31.50 31.74 31.13 31.45 39,862 -0.17(-0.55%)
Sep 05, 2014 31.59 31.81 31.48 31.62 45,068 -0.14(-0.45%)
Sep 04, 2014 32.28 32.33 31.69 31.76 46,449 -0.55(-1.69%)
Sep 03, 2014 32.72 32.72 32.20 32.31 61,197 -0.18(-0.56%)
Sep 02, 2014 32.44 32.66 32.44 32.49 43,923 +0.09(+0.27%)
Aug 29, 2014 32.63 32.41 32.41 32.41 91,103 +0.01(+0.03%)
Aug 28, 2014 32.62 32.95 32.38 32.40 34,499 -0.43(-1.32%)
Aug 27, 2014 33.61 33.61 32.73 32.83 84,891 -0.66(-1.98%)
Aug 26, 2014 33.13 33.62 33.13 33.49 39,940 +0.20(+0.61%)
Aug 25, 2014 33.70 33.74 33.04 33.29 38,460 -0.16(-0.49%)
Aug 22, 2014 33.25 33.70 33.25 33.45 50,692 +0.22(+0.66%)
Aug 21, 2014 33.19 33.50 32.76 33.23 44,460 +0.11(+0.32%)
Aug 20, 2014 33.56 33.56 32.95 33.13 44,594 -0.62(-1.85%)
Aug 19, 2014 33.84 34.53 33.37 33.75 36,988 +0.02(+0.06%)
Aug 18, 2014 33.75 33.75 33.37 33.73 88,595 +0.35(+1.06%)
Aug 15, 2014 34.05 34.21 33.01 33.38 85,412 -0.32(-0.94%)
Aug 14, 2014 33.50 33.85 33.50 33.69 34,505 +0.09(+0.26%)
Aug 13, 2014 33.40 33.76 33.40 33.61 27,527 +0.21(+0.63%)
Aug 12, 2014 34.01 34.17 33.29 33.39 48,683 -0.84(-2.47%)
Aug 11, 2014 33.72 35.02 33.72 34.24 69,917 +0.57(+1.68%)
Aug 08, 2014 33.57 33.88 33.48 33.67 123,810 +0.10(+0.29%)
Aug 07, 2014 33.57 34.19 33.31 33.58 164,116 -0.20(-0.60%)
Aug 06, 2014 33.23 34.25 33.23 33.78 65,044 +0.30(+0.89%)
Aug 05, 2014 33.10 33.63 33.00 33.48 52,948 +0.32(+0.95%)
Aug 04, 2014 33.13 33.45 32.85 33.16 63,058 +0.13(+0.41%)
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.