Skip to main content

Icf International (NQ: ICFI )

140.15 -0.14 (-0.10%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 35.10 35.20 34.38 34.87 102,934 +0.34(+0.97%)
Oct 30, 2014 33.82 34.69 33.79 34.53 62,328 +0.72(+2.13%)
Oct 29, 2014 34.01 34.01 33.52 33.81 92,115 -0.21(-0.62%)
Oct 28, 2014 32.91 34.10 32.88 34.02 118,559 +1.30(+3.96%)
Oct 27, 2014 32.06 32.80 32.14 32.73 62,823 +0.59(+1.82%)
Oct 24, 2014 32.24 32.24 31.92 32.14 55,673 +0.01(+0.03%)
Oct 23, 2014 33.06 34.09 32.01 32.13 168,463 -0.58(-1.76%)
Oct 22, 2014 32.14 33.08 31.18 32.71 204,840 +0.84(+2.65%)
Oct 21, 2014 31.43 31.95 31.15 31.86 101,633 +0.54(+1.72%)
Oct 20, 2014 31.43 31.58 31.02 31.33 101,963 -0.17(-0.55%)
Oct 17, 2014 32.29 32.29 31.40 31.50 76,232 -0.34(-1.05%)
Oct 16, 2014 31.49 32.12 31.49 31.83 51,982 -0.06(-0.18%)
Oct 15, 2014 31.10 32.03 30.83 31.89 62,989 +0.53(+1.68%)
Oct 14, 2014 31.14 31.82 31.14 31.36 64,808 +0.38(+1.24%)
Oct 13, 2014 30.51 31.47 30.39 30.98 66,400 +0.57(+1.86%)
Oct 10, 2014 30.40 31.24 30.35 30.41 52,040 -0.17(-0.56%)
Oct 09, 2014 31.04 31.21 30.58 30.59 80,189 -0.41(-1.33%)
Oct 08, 2014 30.20 31.16 29.90 31.00 101,043 +0.82(+2.70%)
Oct 07, 2014 29.66 30.38 29.46 30.18 91,209 +0.50(+1.68%)
Oct 06, 2014 29.87 30.25 29.67 29.69 50,694 -0.02(-0.06%)
Oct 03, 2014 29.94 30.08 29.68 29.70 44,202 +0.07(+0.23%)
Oct 02, 2014 29.29 29.75 29.10 29.64 53,240 +0.44(+1.51%)
Oct 01, 2014 29.61 29.74 29.14 29.20 76,576 -0.35(-1.17%)
Sep 30, 2014 30.17 30.36 29.50 29.54 116,509 -0.64(-2.13%)
Sep 29, 2014 30.65 30.74 30.06 30.18 87,458 -0.87(-2.81%)
Sep 26, 2014 31.21 31.32 30.94 31.06 52,665 -0.15(-0.49%)
Sep 25, 2014 31.55 31.72 30.99 31.21 113,461 -0.48(-1.51%)
Sep 24, 2014 31.73 32.21 31.64 31.69 117,294 -0.19(-0.60%)
Sep 23, 2014 31.71 32.38 31.71 31.88 92,319 -0.02(-0.06%)
Sep 22, 2014 31.71 32.02 31.40 31.90 126,399 -0.03(-0.09%)
Sep 19, 2014 32.03 32.39 31.76 31.93 222,245 -0.04(-0.12%)
Sep 18, 2014 31.90 32.04 31.71 31.97 27,299 +0.07(+0.21%)
Sep 17, 2014 31.69 31.98 31.57 31.90 113,268 +0.17(+0.54%)
Sep 16, 2014 31.48 31.92 31.46 31.73 70,663 -0.03(-0.09%)
Sep 15, 2014 31.66 32.33 31.59 31.76 64,478 -0.01(-0.03%)
Sep 12, 2014 31.81 31.88 31.25 31.77 67,673 +0.05(+0.15%)
Sep 11, 2014 31.43 31.96 31.43 31.72 52,632 +0.13(+0.43%)
Sep 10, 2014 31.04 31.71 31.04 31.59 180,666 +0.47(+1.51%)
Sep 09, 2014 31.31 31.31 30.37 31.11 214,859 -0.34(-1.07%)
Sep 08, 2014 31.51 31.74 31.13 31.45 39,858 -0.17(-0.55%)
Sep 05, 2014 31.59 31.81 31.48 31.62 45,063 -0.14(-0.45%)
Sep 04, 2014 32.29 32.33 31.69 31.77 46,444 -0.55(-1.69%)
Sep 03, 2014 32.73 32.73 32.20 32.31 61,190 -0.18(-0.56%)
Sep 02, 2014 32.44 32.66 32.44 32.50 43,918 +0.09(+0.27%)
Aug 29, 2014 32.63 32.41 32.41 32.41 91,093 +0.01(+0.03%)
Aug 28, 2014 32.62 32.96 32.38 32.40 34,495 -0.43(-1.31%)
Aug 27, 2014 33.62 33.62 32.74 32.83 84,881 -0.66(-1.98%)
Aug 26, 2014 33.13 33.62 33.13 33.49 39,936 +0.20(+0.61%)
Aug 25, 2014 33.71 33.74 33.04 33.29 38,456 -0.16(-0.49%)
Aug 22, 2014 33.25 33.71 33.25 33.46 50,687 +0.22(+0.66%)
Aug 21, 2014 33.20 33.50 32.77 33.24 44,455 +0.11(+0.32%)
Aug 20, 2014 33.56 33.56 32.96 33.13 44,589 -0.62(-1.85%)
Aug 19, 2014 33.84 34.54 33.37 33.75 36,984 +0.02(+0.06%)
Aug 18, 2014 33.75 33.75 33.37 33.73 88,585 +0.35(+1.06%)
Aug 15, 2014 34.05 34.21 33.01 33.38 85,402 -0.32(-0.94%)
Aug 14, 2014 33.50 33.85 33.50 33.70 34,501 +0.09(+0.26%)
Aug 13, 2014 33.41 33.77 33.41 33.61 27,524 +0.21(+0.63%)
Aug 12, 2014 34.01 34.18 33.29 33.40 48,677 -0.84(-2.47%)
Aug 11, 2014 33.72 35.02 33.72 34.24 69,909 +0.57(+1.68%)
Aug 08, 2014 33.57 33.89 33.48 33.68 123,796 +0.10(+0.29%)
Aug 07, 2014 33.57 34.19 33.31 33.58 164,097 -0.20(-0.60%)
Aug 06, 2014 33.24 34.25 33.24 33.78 65,037 +0.30(+0.89%)
Aug 05, 2014 33.10 33.64 33.01 33.48 52,942 +0.32(+0.95%)
Aug 04, 2014 33.13 33.46 32.85 33.17 63,051 +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.