|
Closing price on 6/28/2017
|
|
| Open |
2.52 |
| High |
2.55 |
| Low |
2.40 |
| Volume |
5,340 |
| Split-adjusted Price |
2.53 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2017
|
+0.05 / +2.02%
|
2.52
|
2.55
|
2.40
|
2.53
|
2.43
|
2.53
|
5,340
|
|
|
6/27/2017
|
-0.18 / -6.77%
|
2.50
|
2.60
|
2.48
|
2.48
|
2.49
|
2.48
|
21,670
|
|
|
6/26/2017
|
+0.10 / +3.91%
|
2.41
|
2.66
|
2.41
|
2.66
|
2.54
|
2.66
|
240
|
|
|
6/23/2017
|
+0.07 / +2.81%
|
2.45
|
2.56
|
2.45
|
2.56
|
2.51
|
2.56
|
1,010
|
|
|
6/22/2017
|
-0.09 / -3.49%
|
2.45
|
2.60
|
2.40
|
2.49
|
2.49
|
2.49
|
19,280
|
|
|
6/21/2017
|
+0.08 / +3.20%
|
2.35
|
2.59
|
2.35
|
2.58
|
2.58
|
2.58
|
60
|
|
|
6/20/2017
|
-0.05 / -1.96%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.53
|
2.50
|
1,050
|
|
|
6/19/2017
|
-0.19 / -6.93%
|
2.55
|
2.74
|
2.55
|
2.55
|
2.60
|
2.55
|
19,750
|
|
|
6/16/2017
|
-0.02 / -0.72%
|
2.75
|
2.75
|
2.57
|
2.74
|
2.70
|
2.74
|
11,950
|
|
|
6/15/2017
|
0.00 / 0.00%
|
2.76
|
2.76
|
2.76
|
2.76
|
2.76
|
2.76
|
2,200
|
|
|
6/14/2017
|
+0.01 / +0.36%
|
2.59
|
2.76
|
2.58
|
2.76
|
2.67
|
2.76
|
1,600
|
|
|
6/13/2017
|
0.00 / 0.00%
|
2.57
|
2.75
|
2.57
|
2.75
|
2.66
|
2.75
|
1,190
|
|
|
6/12/2017
|
-0.06 / -2.14%
|
2.62
|
2.75
|
2.62
|
2.75
|
2.64
|
2.75
|
9,460
|
|
|
6/9/2017
|
+0.15 / +5.64%
|
2.82
|
2.83
|
2.52
|
2.81
|
2.79
|
2.81
|
35,100
|
|
|
6/8/2017
|
+0.17 / +6.83%
|
2.54
|
2.66
|
2.54
|
2.66
|
2.60
|
2.66
|
7,430
|
|
|
6/7/2017
|
+0.16 / +6.87%
|
2.34
|
2.49
|
2.34
|
2.49
|
2.48
|
2.49
|
14,520
|
|
|
6/6/2017
|
-0.02 / -0.85%
|
2.30
|
2.35
|
2.30
|
2.33
|
2.31
|
2.33
|
12,530
|
|
|
6/5/2017
|
0.00 / 0.00%
|
2.33
|
2.35
|
2.19
|
2.35
|
2.31
|
2.35
|
3,810
|
|
|
6/2/2017
|
0.00 / 0.00%
|
2.35
|
2.35
|
2.35
|
2.35
|
2.35
|
2.35
|
120
|
|
|
6/1/2017
|
0.00 / 0.00%
|
2.26
|
2.35
|
2.26
|
2.35
|
2.27
|
2.35
|
440
|
|
|
5/31/2017
|
-0.05 / -2.08%
|
2.35
|
2.35
|
2.35
|
2.35
|
2.35
|
2.35
|
80
|
|
|
5/30/2017
|
+0.02 / +0.84%
|
2.40
|
2.40
|
2.38
|
2.40
|
2.40
|
2.40
|
740
|
|
|
5/29/2017
|
0.00 / 0.00%
|
2.38
|
2.38
|
2.23
|
2.38
|
2.34
|
2.38
|
1,030
|
|
|
5/26/2017
|
-0.02 / -0.83%
|
2.38
|
2.38
|
2.38
|
2.38
|
2.38
|
2.38
|
800
|
|
|
5/25/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.25
|
2.40
|
2.36
|
2.40
|
230
|
|
|
5/24/2017
|
+0.04 / +1.69%
|
2.35
|
2.40
|
2.35
|
2.40
|
2.38
|
2.40
|
270
|
|
|
5/23/2017
|
+0.03 / +1.29%
|
2.30
|
2.36
|
2.30
|
2.36
|
2.35
|
2.36
|
2,980
|
|
|
5/22/2017
|
-0.01 / -0.43%
|
2.34
|
2.34
|
2.30
|
2.33
|
2.33
|
2.33
|
1,250
|
|
|
5/19/2017
|
+0.05 / +2.18%
|
2.29
|
2.40
|
2.29
|
2.34
|
2.36
|
2.34
|
3,810
|
|
|
5/18/2017
|
0.00 / 0.00%
|
2.29
|
2.29
|
2.29
|
2.29
|
2.29
|
2.29
|
0
|
|
|