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, 2009 26.62 26.62 26.12 26.39 133,000 +0.09(+0.33%)
Apr 29, 2009 25.42 26.38 24.87 26.31 158,000 +0.88(+3.47%)
Apr 28, 2009 26.12 26.12 25.07 25.42 134,165 -0.93(-3.53%)
Apr 27, 2009 26.75 26.75 25.81 26.35 77,696 -0.60(-2.24%)
Apr 24, 2009 24.90 27.58 24.80 26.96 267,123 +1.93(+7.70%)
Apr 23, 2009 25.46 25.59 24.62 25.03 145,466 -0.58(-2.25%)
Apr 22, 2009 25.14 26.00 25.14 25.60 76,015 -0.11(-0.41%)
Apr 21, 2009 25.23 25.80 25.23 25.71 120,968 +0.35(+1.40%)
Apr 20, 2009 24.76 25.73 24.52 25.36 250,213 -0.17(-0.68%)
Apr 17, 2009 24.77 26.16 24.66 25.53 121,092 +0.70(+2.82%)
Apr 16, 2009 23.62 24.92 23.62 24.83 118,574 +1.25(+5.29%)
Apr 15, 2009 22.32 23.70 22.26 23.58 98,274 +1.44(+6.50%)
Apr 14, 2009 22.09 22.42 21.65 22.14 63,826 -0.23(-1.03%)
Apr 13, 2009 22.89 23.14 22.04 22.37 132,578 -1.00(-4.27%)
Apr 09, 2009 23.38 24.00 23.01 23.37 43,333 +0.31(+1.33%)
Apr 08, 2009 22.78 23.26 22.68 23.06 97,599 +0.32(+1.39%)
Apr 07, 2009 22.96 23.32 22.67 22.75 47,107 -0.58(-2.47%)
Apr 06, 2009 23.48 23.80 23.02 23.32 50,145 -0.75(-3.11%)
Apr 03, 2009 23.70 24.07 22.69 24.07 126,430 +0.07(+0.28%)
Apr 02, 2009 22.72 24.40 22.72 24.00 279,384 +1.47(+6.51%)
Apr 01, 2009 21.95 22.69 21.92 22.54 196,883 +0.50(+2.26%)
Mar 31, 2009 22.15 22.82 21.86 22.04 188,221 -0.05(-0.22%)
Mar 30, 2009 23.14 23.84 21.78 22.08 252,303 -1.19(-5.11%)
Mar 26, 2009 22.69 23.50 22.64 23.27 248,750 +0.54(+2.36%)
Mar 25, 2009 22.81 23.56 22.05 22.74 101,991 -0.10(-0.42%)
Mar 24, 2009 22.51 23.07 22.51 22.83 109,917 -0.19(-0.83%)
Mar 23, 2009 22.84 23.16 22.61 23.02 90,240 +0.41(+1.82%)
Mar 20, 2009 23.17 23.58 22.54 22.61 126,859 -0.36(-1.55%)
Mar 19, 2009 22.79 23.15 22.21 22.97 127,815 +0.26(+1.14%)
Mar 18, 2009 22.92 23.02 22.44 22.71 135,620 -0.15(-0.67%)
Mar 17, 2009 21.55 22.92 21.23 22.86 77,571 +1.25(+5.77%)
Mar 16, 2009 21.40 22.42 21.40 21.61 86,742 -1.32(-5.77%)
Mar 13, 2009 22.96 23.16 22.34 22.94 81,207 +0.11(+0.46%)
Mar 12, 2009 22.40 23.74 21.53 22.83 441,460 +1.14(+5.26%)
Mar 11, 2009 23.69 23.96 20.34 21.69 613,192 -1.44(-6.22%)
Mar 10, 2009 22.41 23.24 22.02 23.13 122,094 +1.41(+6.49%)
Mar 09, 2009 21.16 21.84 21.16 21.72 90,750 +0.09(+0.40%)
Mar 06, 2009 21.47 21.98 21.47 21.63 184,443 +0.18(+0.85%)
Mar 05, 2009 20.71 21.67 20.53 21.45 66,724 +0.43(+2.05%)
Mar 04, 2009 20.65 21.12 20.28 21.02 87,408 -0.65(-3.01%)
Mar 02, 2009 22.92 22.92 21.63 21.67 74,818 -1.34(-5.84%)
Feb 27, 2009 23.09 23.50 22.43 23.01 57,575 -0.10(-0.41%)
Feb 26, 2009 23.27 23.43 22.88 23.11 47,242 -0.27(-1.15%)
Feb 25, 2009 23.35 23.71 23.01 23.38 204,367 +0.04(+0.16%)
Feb 24, 2009 23.54 23.70 23.04 23.34 105,458 +0.07(+0.29%)
Feb 23, 2009 23.24 23.73 22.94 23.27 175,825 +0.03(+0.12%)
Feb 20, 2009 23.11 23.44 22.54 23.24 72,476 -0.02(-0.08%)
Feb 19, 2009 23.20 23.37 22.86 23.26 73,695 +0.13(+0.58%)
Feb 18, 2009 22.66 23.40 22.66 23.13 110,063 +0.47(+2.07%)
Feb 17, 2009 22.32 23.02 22.10 22.66 89,344 -0.53(-2.28%)
Feb 13, 2009 23.16 23.47 22.91 23.19 42,208 -0.03(-0.12%)
Feb 12, 2009 23.16 23.61 22.81 23.22 166,652 +0.14(+0.62%)
Feb 11, 2009 22.58 23.21 22.36 23.07 93,120 +0.53(+2.34%)
Feb 10, 2009 22.54 23.10 22.28 22.54 183,406 -0.02(-0.09%)
Feb 09, 2009 22.69 23.13 22.06 22.56 80,374 -0.38(-1.67%)
Feb 06, 2009 22.98 23.35 22.69 22.95 99,290 -0.07(-0.29%)
Feb 05, 2009 23.68 24.20 22.90 23.01 113,330 -0.73(-3.07%)
Feb 04, 2009 23.63 24.09 23.30 23.74 76,314 +0.05(+0.20%)
Feb 03, 2009 23.37 23.96 22.98 23.70 91,801 +0.24(+1.02%)
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.