|
Closing price on 11/16/2015
|
|
| Open |
3.60 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
2,350 |
| Split-adjusted Price |
3.60 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2015
|
-0.10 / -2.70%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.65
|
3.60
|
2,350
|
|
|
11/13/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
7,020
|
|
|
11/12/2015
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
10
|
|
|
11/11/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2,120
|
|
|
11/10/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.78
|
3.80
|
15,700
|
|
|
11/9/2015
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,110
|
|
|
11/6/2015
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.75
|
3.70
|
2,270
|
|
|
11/5/2015
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.67
|
3.80
|
6,260
|
|
|
11/4/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
16,440
|
|
|
11/3/2015
|
-0.10 / -2.63%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.75
|
3.70
|
20,620
|
|
|
11/2/2015
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
20
|
|
|
10/30/2015
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
650
|
|
|
10/29/2015
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.83
|
3.90
|
10,170
|
|
|
10/28/2015
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.82
|
4.00
|
11,510
|
|
|
10/27/2015
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.85
|
4.00
|
10,130
|
|
|
10/26/2015
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.70
|
3.90
|
3.82
|
3.90
|
7,590
|
|
|
10/23/2015
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.87
|
3.90
|
19,360
|
|
|
10/22/2015
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.84
|
3.90
|
8,340
|
|
|
10/21/2015
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
86,640
|
|
|
10/20/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.98
|
4.00
|
2,010
|
|
|
10/19/2015
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2,510
|
|
|
10/16/2015
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.93
|
3.90
|
2,140
|
|
|
10/15/2015
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.88
|
4.00
|
8,510
|
|
|
10/14/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
6,300
|
|
|
10/13/2015
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.95
|
3.90
|
1,400
|
|
|
10/12/2015
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.04
|
4.00
|
7,430
|
|
|
10/9/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3,560
|
|
|
10/8/2015
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.15
|
4.10
|
4,010
|
|
|
10/7/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.22
|
4.10
|
8,290
|
|
|
10/6/2015
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.06
|
4.10
|
19,720
|
|
|