| ICF INTL Add to My Watchlist | (NSDQ: ICFI) |
| ICF | 23.29 | +0.30 (+1.30%) | 63,075 |
| Historical Data for ICFI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 23.22 | 23.69 | 22.86 | 63,075 | 23.29 | +0.30 +1.30% |
| 02/08/10 | 22.98 | 23.10 | 22.89 | 74,072 | 22.99 | -0.05 -0.22% |
| 02/05/10 | 23.02 | 23.18 | 22.53 | 91,606 | 23.04 | -0.05 -0.22% |
| 02/04/10 | 23.57 | 23.58 | 22.90 | 102,620 | 23.09 | -0.66 -2.78% |
| 02/03/10 | 23.84 | 23.93 | 23.50 | 67,520 | 23.75 | -0.16 -0.67% |
| 02/02/10 | 23.79 | 24.04 | 23.65 | 95,471 | 23.91 | +0.03 +0.13% |
| 02/01/10 | 23.54 | 23.97 | 23.54 | 226,628 | 23.88 | +0.47 +2.01% |
| 01/29/10 | 23.39 | 24.05 | 23.11 | 466,714 | 23.41 | +0.13 +0.56% |
| 01/28/10 | 23.46 | 24.13 | 23.18 | 251,391 | 23.28 | -0.10 -0.43% |
| 01/27/10 | 24.45 | 25.66 | 22.33 | 861,667 | 23.38 | +0.36 +1.56% |
| 01/26/10 | 24.87 | 25.07 | 22.95 | 570,696 | 23.02 | -1.98 -7.92% |
| 01/25/10 | 25.10 | 25.20 | 24.59 | 129,739 | 25.00 | +0.08 +0.32% |
| 01/22/10 | 24.87 | 25.15 | 24.73 | 118,842 | 24.92 | -0.02 -0.08% |
| 01/21/10 | 25.23 | 25.23 | 24.72 | 108,467 | 24.94 | -0.19 -0.76% |
| 01/20/10 | 25.35 | 25.59 | 24.90 | 143,912 | 25.13 | -0.31 -1.22% |
| 01/19/10 | 25.50 | 25.76 | 25.25 | 128,877 | 25.44 | -0.23 -0.90% |
| 01/18/10 | 25.67 | 25.67 | 25.67 | 0 | 25.67 | 0.00 0.00% |
| 01/15/10 | 26.25 | 26.25 | 25.51 | 109,367 | 25.67 | -0.43 -1.65% |
| 01/14/10 | 26.11 | 26.35 | 25.97 | 57,100 | 26.10 | -0.14 -0.53% |
| 01/13/10 | 25.89 | 26.27 | 25.68 | 42,866 | 26.24 | +0.33 +1.27% |
| 01/12/10 | 25.70 | 26.12 | 25.70 | 46,539 | 25.91 | -0.06 -0.23% |
| 01/11/10 | 26.15 | 26.16 | 25.70 | 231,597 | 25.97 | -0.18 -0.69% |
| 01/08/10 | 26.24 | 26.30 | 25.90 | 192,455 | 26.15 | -0.13 -0.49% |
| 01/07/10 | 25.72 | 26.57 | 25.70 | 440,500 | 26.28 | +0.66 +2.58% |
| 01/06/10 | 27.04 | 27.05 | 25.56 | 467,303 | 25.62 | -1.51 -5.57% |
| 01/05/10 | 27.05 | 27.23 | 26.42 | 275,378 | 27.13 | -0.08 -0.29% |
| 01/04/10 | 26.92 | 27.21 | 26.67 | 84,070 | 27.21 | +0.41 +1.53% |
| 01/01/10 | 26.80 | 26.80 | 26.80 | 0 | 26.80 | 0.00 0.00% |
| 12/31/09 | 26.60 | 27.00 | 26.39 | 73,666 | 26.80 | +0.14 +0.53% |
| 12/30/09 | 26.64 | 26.78 | 26.46 | 102,236 | 26.66 | +0.03 +0.11% |
| 12/29/09 | 26.49 | 26.78 | 26.22 | 71,802 | 26.63 | +0.22 +0.83% |
| 12/28/09 | 26.68 | 26.68 | 26.11 | 92,805 | 26.41 | -0.29 -1.09% |
| 12/25/09 | 26.68 | 26.79 | 26.44 | 13,095 | 26.70 | 0.00 0.00% |
| 12/24/09 | 26.68 | 26.79 | 26.44 | 13,095 | 26.70 | 0.00 0.00% |
| 12/23/09 | 26.60 | 26.90 | 26.47 | 122,953 | 26.70 | +0.11 +0.41% |
| 12/22/09 | 26.50 | 26.77 | 26.47 | 55,338 | 26.59 | -0.12 -0.45% |
| 12/21/09 | 26.75 | 26.98 | 26.29 | 155,326 | 26.71 | -0.02 -0.07% |
| 12/18/09 | 26.79 | 26.96 | 26.50 | 285,937 | 26.73 | +0.12 +0.45% |
| 12/17/09 | 26.52 | 26.74 | 26.01 | 114,094 | 26.61 | +0.07 +0.26% |
| 12/16/09 | 26.67 | 26.81 | 26.43 | 364,513 | 26.54 | -0.01 -0.04% |
| 12/15/09 | 26.01 | 26.80 | 26.00 | 342,072 | 26.55 | +0.38 +1.45% |
| 12/14/09 | 26.67 | 26.90 | 26.10 | 365,777 | 26.17 | -0.80 -2.97% |
| 12/11/09 | 25.51 | 27.18 | 25.36 | 1,744,556 | 26.97 | +2.41 +9.81% |
| 12/10/09 | 23.95 | 24.80 | 23.89 | 237,123 | 24.56 | +0.44 +1.82% |
| 12/09/09 | 24.16 | 24.57 | 23.74 | 253,640 | 24.12 | -0.09 -0.37% |
| 12/08/09 | 24.52 | 24.73 | 24.08 | 162,335 | 24.21 | -0.28 -1.14% |
| 12/07/09 | 24.39 | 24.82 | 24.33 | 146,925 | 24.49 | -0.11 -0.45% |
| 12/04/09 | 24.91 | 25.27 | 24.46 | 59,270 | 24.60 | 0.00 0.00% |
| 12/03/09 | 24.92 | 25.16 | 24.34 | 135,071 | 24.60 | -0.23 -0.93% |
| 12/02/09 | 25.57 | 25.75 | 24.00 | 137,186 | 24.83 | -0.63 -2.47% |
| \/ Download Data To Spreadsheet | ||||||
