|
Closing price on 8/31/2017
|
|
| Open |
2.33 |
| High |
2.35 |
| Low |
2.30 |
| Volume |
125,370 |
| Split-adjusted Price |
2.35 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2017
|
0.00 / 0.00%
|
2.33
|
2.35
|
2.30
|
2.35
|
2.33
|
2.35
|
125,370
|
|
|
8/30/2017
|
-0.04 / -1.67%
|
2.39
|
2.39
|
2.30
|
2.35
|
2.36
|
2.35
|
131,350
|
|
|
8/29/2017
|
-0.01 / -0.42%
|
2.35
|
2.40
|
2.35
|
2.39
|
2.37
|
2.39
|
124,540
|
|
|
8/28/2017
|
-0.05 / -2.04%
|
2.43
|
2.43
|
2.32
|
2.40
|
2.42
|
2.40
|
126,310
|
|
|
8/25/2017
|
+0.06 / +2.51%
|
2.32
|
2.45
|
2.32
|
2.45
|
2.39
|
2.45
|
124,110
|
|
|
8/24/2017
|
-0.06 / -2.45%
|
2.30
|
2.45
|
2.30
|
2.39
|
2.35
|
2.39
|
138,720
|
|
|
8/23/2017
|
-0.03 / -1.21%
|
2.40
|
2.45
|
2.35
|
2.45
|
2.41
|
2.45
|
123,230
|
|
|
8/22/2017
|
0.00 / 0.00%
|
2.48
|
2.48
|
2.48
|
2.48
|
2.48
|
2.48
|
123,000
|
|
|
8/21/2017
|
0.00 / 0.00%
|
2.48
|
2.48
|
2.40
|
2.48
|
2.46
|
2.48
|
128,040
|
|
|
8/18/2017
|
-0.01 / -0.40%
|
2.45
|
2.48
|
2.45
|
2.48
|
2.47
|
2.48
|
125,110
|
|
|
8/17/2017
|
+0.04 / +1.63%
|
2.49
|
2.49
|
2.49
|
2.49
|
2.49
|
2.49
|
123,010
|
|
|
8/16/2017
|
-0.04 / -1.61%
|
2.47
|
2.47
|
2.45
|
2.45
|
2.46
|
2.45
|
128,040
|
|
|
8/15/2017
|
+0.01 / +0.40%
|
2.49
|
2.49
|
2.49
|
2.49
|
2.49
|
2.49
|
123,010
|
|
|
8/14/2017
|
+0.03 / +1.22%
|
2.50
|
2.50
|
2.45
|
2.48
|
2.47
|
2.48
|
129,070
|
|
|
8/11/2017
|
-0.05 / -2.00%
|
2.41
|
2.50
|
2.41
|
2.45
|
2.44
|
2.45
|
132,570
|
|
|
8/10/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.43
|
2.50
|
130,420
|
|
|
8/9/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
125,130
|
|
|
8/8/2017
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.48
|
2.50
|
130,670
|
|
|
8/7/2017
|
-0.15 / -5.88%
|
2.50
|
2.55
|
2.40
|
2.40
|
2.40
|
2.40
|
147,160
|
|
|
8/4/2017
|
0.00 / 0.00%
|
2.50
|
2.55
|
2.40
|
2.55
|
2.50
|
2.55
|
123,530
|
|
|
8/3/2017
|
+0.07 / +2.82%
|
2.47
|
2.60
|
2.47
|
2.55
|
2.51
|
2.55
|
140,500
|
|
|
8/2/2017
|
-0.17 / -6.42%
|
2.60
|
2.60
|
2.48
|
2.48
|
2.59
|
2.48
|
125,320
|
|
|
8/1/2017
|
-0.01 / -0.38%
|
2.65
|
2.65
|
2.65
|
2.65
|
2.65
|
2.65
|
123,040
|
|
|
7/31/2017
|
-0.01 / -0.37%
|
2.49
|
2.69
|
2.49
|
2.66
|
2.50
|
2.66
|
128,470
|
|
|
7/28/2017
|
0.00 / 0.00%
|
2.67
|
2.67
|
2.49
|
2.67
|
2.63
|
2.67
|
129,140
|
|
|
7/27/2017
|
-0.03 / -1.11%
|
2.55
|
2.67
|
2.55
|
2.67
|
2.61
|
2.67
|
123,400
|
|
|
7/26/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
123,000
|
|
|
7/25/2017
|
+0.04 / +1.50%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
131,110
|
|
|
7/24/2017
|
-0.01 / -0.37%
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
123,220
|
|
|
7/21/2017
|
-0.01 / -0.37%
|
2.62
|
2.68
|
2.62
|
2.67
|
2.65
|
2.67
|
123,270
|
|
|