Icf International (NQ: ICFI )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.40	25.70	25.19	25.52	189,017	+0.12(+0.45%)
May 28, 2009	25.19	25.67	25.11	25.41	312,347	+0.30(+1.18%)
May 27, 2009	25.00	25.43	24.98	25.11	142,331	-0.05(-0.19%)
May 26, 2009	24.46	25.35	24.41	25.16	117,011	+0.18(+0.73%)
May 22, 2009	24.83	25.23	24.58	24.97	86,230	+0.16(+0.66%)
May 21, 2009	24.84	24.92	24.45	24.81	70,751	-0.22(-0.88%)
May 20, 2009	25.19	25.39	24.94	25.03	92,870	+0.04(+0.15%)
May 19, 2009	25.43	25.51	24.91	24.99	128,124	-0.32(-1.25%)
May 18, 2009	24.96	25.39	24.93	25.31	162,301	+0.35(+1.38%)
May 15, 2009	24.90	25.16	24.90	24.96	152,402	+0.24(+0.97%)
May 14, 2009	24.62	24.93	24.27	24.73	105,295	+0.02(+0.08%)
May 13, 2009	24.60	24.86	24.55	24.71	51,544	-0.12(-0.46%)
May 12, 2009	24.95	25.27	24.24	24.82	67,092	-0.27(-1.07%)
May 11, 2009	24.73	25.23	24.61	25.09	137,395	-0.02(-0.08%)
May 08, 2009	25.10	25.67	24.50	25.11	107,937	-0.11(-0.42%)
May 07, 2009	25.43	25.51	24.93	25.21	118,212	+0.01(+0.04%)
May 06, 2009	26.22	26.28	24.25	25.20	229,954	-1.24(-4.68%)
May 05, 2009	26.38	26.81	25.91	26.44	180,015	-0.03(-0.11%)
May 04, 2009	26.48	26.63	26.21	26.47	79,388	+0.25(+0.95%)
May 01, 2009	26.15	26.46	25.84	26.22	121,772	-0.17(-0.65%)
Apr 30, 2009	26.62	26.62	26.13	26.39	132,985	+0.09(+0.33%)
Apr 29, 2009	25.43	26.38	24.87	26.31	157,982	+0.88(+3.47%)
Apr 28, 2009	26.13	26.13	25.07	25.43	134,150	-0.93(-3.53%)
Apr 27, 2009	26.75	26.75	25.81	26.36	77,688	-0.60(-2.24%)
Apr 24, 2009	24.91	27.58	24.80	26.96	267,093	+1.93(+7.70%)
Apr 23, 2009	25.46	25.59	24.62	25.03	145,449	-0.58(-2.25%)
Apr 22, 2009	25.15	26.00	25.15	25.61	76,006	-0.11(-0.41%)
Apr 21, 2009	25.23	25.80	25.23	25.71	120,954	+0.36(+1.40%)
Apr 20, 2009	24.76	25.73	24.52	25.36	250,185	-0.17(-0.68%)
Apr 17, 2009	24.77	26.16	24.66	25.53	121,078	+0.70(+2.82%)
Apr 16, 2009	23.62	24.93	23.62	24.83	118,561	+1.25(+5.29%)
Apr 15, 2009	22.33	23.70	22.26	23.58	98,263	+1.44(+6.50%)
Apr 14, 2009	22.10	22.42	21.65	22.14	63,819	-0.23(-1.03%)
Apr 13, 2009	22.89	23.14	22.04	22.37	132,563	-1.00(-4.27%)
Apr 09, 2009	23.38	24.01	23.02	23.37	43,328	+0.31(+1.33%)
Apr 08, 2009	22.79	23.27	22.68	23.07	97,588	+0.32(+1.39%)
Apr 07, 2009	22.96	23.32	22.67	22.75	47,101	-0.58(-2.47%)
Apr 06, 2009	23.49	23.80	23.03	23.32	50,140	-0.75(-3.11%)
Apr 03, 2009	23.70	24.07	22.69	24.07	126,415	+0.07(+0.28%)
Apr 02, 2009	22.72	24.40	22.72	24.01	279,353	+1.47(+6.51%)
Apr 01, 2009	21.95	22.69	21.92	22.54	196,861	+0.50(+2.26%)
Mar 31, 2009	22.15	22.83	21.87	22.04	188,200	-0.05(-0.22%)
Mar 30, 2009	23.14	23.84	21.78	22.09	252,275	-1.19(-5.11%)
Mar 26, 2009	22.69	23.51	22.64	23.28	248,722	+0.54(+2.36%)
Mar 25, 2009	22.82	23.56	22.05	22.74	101,980	-0.10(-0.42%)
Mar 24, 2009	22.51	23.07	22.51	22.84	109,905	-0.19(-0.83%)
Mar 23, 2009	22.84	23.16	22.61	23.03	90,230	+0.41(+1.82%)
Mar 20, 2009	23.17	23.58	22.54	22.61	126,845	-0.36(-1.55%)
Mar 19, 2009	22.80	23.15	22.21	22.97	127,801	+0.26(+1.14%)
Mar 18, 2009	22.92	23.03	22.44	22.71	135,605	-0.15(-0.67%)
Mar 17, 2009	21.55	22.92	21.23	22.86	77,563	+1.25(+5.77%)
Mar 16, 2009	21.41	22.42	21.41	21.62	86,732	-1.32(-5.77%)
Mar 13, 2009	22.96	23.16	22.35	22.94	81,198	+0.11(+0.46%)
Mar 12, 2009	22.40	23.75	21.53	22.84	441,410	+1.14(+5.26%)
Mar 11, 2009	23.69	23.97	20.34	21.69	613,122	-1.44(-6.22%)
Mar 10, 2009	22.41	23.24	22.02	23.13	122,081	+1.41(+6.49%)
Mar 09, 2009	21.17	21.85	21.17	21.72	90,740	+0.09(+0.40%)
Mar 06, 2009	21.47	21.98	21.47	21.64	184,423	+0.18(+0.85%)
Mar 05, 2009	20.71	21.67	20.53	21.45	66,717	+0.43(+2.05%)
Mar 04, 2009	20.66	21.13	20.28	21.02	87,398	-0.65(-3.01%)

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.