Icf International (NQ: ICFI )

139.93 -0.67 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 20.53 21.12 20.37 20.56 458,257 +0.67(+3.38%)
Apr 27, 2007 19.79 20.63 19.79 19.89 189,896 -0.06(-0.29%)
Apr 26, 2007 19.82 20.29 19.68 19.95 110,665 +0.02(+0.10%)
Apr 25, 2007 20.13 20.47 19.86 19.93 122,042 -0.20(-1.00%)
Apr 24, 2007 20.52 20.54 19.48 20.13 148,431 -0.38(-1.87%)
Apr 23, 2007 20.63 20.76 20.24 20.51 125,269 -0.05(-0.23%)
Apr 20, 2007 20.72 21.01 20.23 20.56 235,611 +0.12(+0.56%)
Apr 19, 2007 20.64 20.87 19.77 20.45 288,120 -0.23(-1.11%)
Apr 18, 2007 21.21 21.27 20.44 20.68 140,185 -0.60(-2.84%)
Apr 17, 2007 21.84 21.88 20.77 21.28 256,969 -0.07(-0.31%)
Apr 16, 2007 20.36 22.07 20.32 21.35 545,789 +0.79(+3.83%)
Apr 13, 2007 19.30 20.63 19.30 20.56 402,084 +1.09(+5.62%)
Apr 12, 2007 18.86 19.88 18.71 19.47 604,740 +0.85(+4.59%)
Apr 11, 2007 18.13 19.70 18.13 18.61 596,585 +0.47(+2.59%)
Apr 10, 2007 18.26 18.26 18.04 18.14 79,035 -0.07(-0.37%)
Apr 09, 2007 18.63 18.71 17.81 18.21 99,775 -0.20(-1.09%)
Apr 05, 2007 18.30 18.60 18.19 18.41 40,309 +0.06(+0.31%)
Apr 04, 2007 18.67 18.67 18.03 18.35 172,149 -0.32(-1.70%)
Apr 03, 2007 18.70 18.77 18.13 18.67 185,511 +0.07(+0.36%)
Apr 02, 2007 18.26 19.03 18.19 18.60 348,369 +0.47(+2.59%)
Mar 30, 2007 18.05 18.43 17.85 18.13 127,282 -0.01(-0.05%)
Mar 29, 2007 17.48 18.34 17.48 18.14 217,293 +0.51(+2.88%)
Mar 28, 2007 17.36 17.84 17.32 17.63 295,741 -0.25(-1.40%)
Mar 27, 2007 18.11 18.52 17.64 17.88 190,321 -0.25(-1.38%)
Mar 26, 2007 17.89 18.70 17.78 18.13 490,162 +0.57(+3.22%)
Mar 23, 2007 18.05 18.19 17.39 17.57 392,798 -0.66(-3.63%)
Mar 22, 2007 18.42 18.75 18.11 18.23 661,749 +0.30(+1.66%)
Mar 21, 2007 18.95 19.43 17.76 17.93 2,854,106 +2.38(+15.30%)
Mar 20, 2007 14.44 15.55 14.44 15.55 1,005,693 +0.92(+6.30%)
Mar 19, 2007 14.40 14.68 14.40 14.63 63,063 +0.08(+0.53%)
Mar 16, 2007 14.29 14.63 13.91 14.55 52,358 +0.31(+2.15%)
Mar 15, 2007 14.29 14.29 14.19 14.25 6,494 -0.02(-0.13%)
Mar 14, 2007 14.15 14.34 14.13 14.27 32,722 +0.17(+1.23%)
Mar 13, 2007 14.25 14.42 13.91 14.09 30,078 -0.15(-1.08%)
Mar 12, 2007 14.21 14.31 14.15 14.25 5,307 +0.10(+0.68%)
Mar 09, 2007 14.39 14.40 14.01 14.15 44,064 -0.24(-1.67%)
Mar 08, 2007 14.62 14.63 14.25 14.39 44,510 -0.13(-0.92%)
Mar 07, 2007 14.71 14.72 14.41 14.53 6,878 -0.18(-1.24%)
Mar 06, 2007 14.74 15.03 14.34 14.71 63,840 -0.15(-1.03%)
Mar 05, 2007 14.65 14.87 14.22 14.86 21,082 +0.06(+0.39%)
Mar 02, 2007 14.63 14.96 14.42 14.80 47,503 +0.19(+1.31%)
Mar 01, 2007 14.31 14.92 13.91 14.61 251,598 +0.44(+3.11%)
Feb 28, 2007 13.72 14.37 13.60 14.17 289,354 +0.76(+5.65%)
Feb 27, 2007 13.88 13.90 13.30 13.41 40,819 -0.15(-1.13%)
Feb 26, 2007 13.67 13.67 13.55 13.57 23,399 -0.12(-0.84%)
Feb 23, 2007 13.45 13.78 13.29 13.68 83,247 +0.16(+1.21%)
Feb 22, 2007 13.61 13.68 13.46 13.52 43,189 -0.10(-0.70%)
Feb 21, 2007 13.49 13.63 13.42 13.61 85,228 +0.19(+1.43%)
Feb 20, 2007 13.43 13.55 13.26 13.42 63,297 +0.04(+0.29%)
Feb 16, 2007 13.34 13.47 13.27 13.38 26,056 -0.02(-0.14%)
Feb 15, 2007 13.30 13.50 13.22 13.40 99,406 +0.12(+0.87%)
Feb 14, 2007 13.06 13.30 13.06 13.29 82,495 +0.14(+1.09%)
Feb 13, 2007 13.14 13.25 13.04 13.14 11,152 -0.08(-0.58%)
Feb 12, 2007 12.81 13.26 12.71 13.22 21,597 +0.40(+3.14%)
Feb 09, 2007 13.17 13.19 12.81 12.82 30,856 -0.26(-1.98%)
Feb 08, 2007 13.03 13.27 12.81 13.08 30,082 -0.05(-0.37%)
Feb 07, 2007 13.14 13.19 12.93 13.13 30,968 -0.01(-0.07%)
Feb 06, 2007 13.20 13.36 13.04 13.13 34,777 -0.14(-1.08%)
Feb 05, 2007 13.04 13.35 13.01 13.28 80,569 +0.09(+0.65%)
Feb 02, 2007 13.18 13.30 13.02 13.19 29,650 +0.02(+0.15%)
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.