|
Closing price on 11/3/2016
|
|
| Open |
2.78 |
| High |
2.78 |
| Low |
2.78 |
| Volume |
2,000 |
| Split-adjusted Price |
2.78 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2016
|
-0.02 / -0.71%
|
2.78
|
2.78
|
2.78
|
2.78
|
2.78
|
2.78
|
2,000
|
|
|
11/2/2016
|
+0.12 / +4.48%
|
2.83
|
2.83
|
2.61
|
2.80
|
2.77
|
2.80
|
1,350
|
|
|
11/1/2016
|
-0.16 / -5.63%
|
2.84
|
2.84
|
2.68
|
2.68
|
2.76
|
2.68
|
6,810
|
|
|
10/31/2016
|
+0.09 / +3.27%
|
2.84
|
2.84
|
2.84
|
2.84
|
2.84
|
2.84
|
130
|
|
|
10/28/2016
|
-0.03 / -1.08%
|
2.70
|
2.75
|
2.70
|
2.75
|
2.73
|
2.75
|
1,890
|
|
|
10/27/2016
|
0.00 / 0.00%
|
2.66
|
2.78
|
2.66
|
2.78
|
2.72
|
2.78
|
1,050
|
|
|
10/26/2016
|
+0.16 / +6.11%
|
2.79
|
2.79
|
2.70
|
2.78
|
2.77
|
2.78
|
10,850
|
|
|
10/25/2016
|
-0.19 / -6.76%
|
2.62
|
2.62
|
2.62
|
2.62
|
2.62
|
2.62
|
10
|
|
|
10/24/2016
|
0.00 / 0.00%
|
2.81
|
2.81
|
2.81
|
2.81
|
2.81
|
2.81
|
0
|
|
|
10/21/2016
|
+0.01 / +0.36%
|
2.83
|
2.83
|
2.80
|
2.81
|
2.82
|
2.81
|
640
|
|
|
10/20/2016
|
-0.02 / -0.71%
|
2.83
|
2.83
|
2.70
|
2.80
|
2.79
|
2.80
|
5,670
|
|
|
10/19/2016
|
-0.02 / -0.70%
|
2.82
|
2.82
|
2.82
|
2.82
|
2.82
|
2.82
|
220
|
|
|
10/18/2016
|
+0.05 / +1.79%
|
2.84
|
2.84
|
2.84
|
2.84
|
2.84
|
2.84
|
110
|
|
|
10/17/2016
|
-0.03 / -1.06%
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
100
|
|
|
10/14/2016
|
-0.07 / -2.42%
|
2.69
|
2.89
|
2.69
|
2.82
|
2.77
|
2.82
|
870
|
|
|
10/13/2016
|
+0.09 / +3.21%
|
2.89
|
2.89
|
2.89
|
2.89
|
2.89
|
2.89
|
400
|
|
|
10/12/2016
|
-0.05 / -1.75%
|
2.69
|
2.89
|
2.69
|
2.80
|
2.77
|
2.80
|
2,710
|
|
|
10/11/2016
|
+0.01 / +0.35%
|
2.71
|
2.89
|
2.70
|
2.85
|
2.79
|
2.85
|
3,380
|
|
|
10/10/2016
|
0.00 / 0.00%
|
2.83
|
2.85
|
2.83
|
2.84
|
2.84
|
2.84
|
2,500
|
|
|
10/7/2016
|
-0.02 / -0.70%
|
2.85
|
2.85
|
2.84
|
2.84
|
2.84
|
2.84
|
110
|
|
|
10/6/2016
|
+0.16 / +5.93%
|
2.80
|
2.86
|
2.80
|
2.86
|
2.82
|
2.86
|
3,900
|
|
|
10/5/2016
|
-0.20 / -6.90%
|
2.71
|
2.71
|
2.70
|
2.70
|
2.71
|
2.70
|
1,070
|
|
|
10/4/2016
|
+0.10 / +3.57%
|
2.65
|
2.90
|
2.61
|
2.90
|
2.69
|
2.90
|
2,970
|
|
|
10/3/2016
|
-0.06 / -2.10%
|
2.92
|
2.92
|
2.80
|
2.80
|
2.86
|
2.80
|
310
|
|
|
9/30/2016
|
-0.04 / -1.38%
|
2.86
|
2.86
|
2.86
|
2.86
|
2.86
|
2.86
|
10
|
|
|
9/29/2016
|
+0.14 / +5.07%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
10
|
|
|
9/28/2016
|
-0.17 / -5.80%
|
2.90
|
2.90
|
2.76
|
2.76
|
2.83
|
2.76
|
2,710
|
|
|
9/27/2016
|
-0.02 / -0.68%
|
2.75
|
2.94
|
2.75
|
2.93
|
2.76
|
2.93
|
3,990
|
|
|
9/26/2016
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
0
|
|
|
9/23/2016
|
0.00 / 0.00%
|
2.76
|
2.95
|
2.76
|
2.95
|
2.86
|
2.95
|
510
|
|
|