Icf International (NQ: ICFI )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.58	34.66	33.95	34.33	64,804	-0.18(-0.53%)
May 28, 2015	34.47	34.88	34.37	34.51	51,096	-0.17(-0.50%)
May 27, 2015	34.43	34.78	34.13	34.68	104,538	+0.20(+0.58%)
May 26, 2015	35.02	35.24	33.85	34.48	103,877	-0.46(-1.32%)
May 22, 2015	34.68	34.94	34.94	34.94	76,093	+0.32(+0.91%)
May 21, 2015	35.11	35.29	34.40	34.62	55,701	-0.41(-1.18%)
May 20, 2015	35.40	35.54	34.83	35.04	104,781	-0.16(-0.46%)
May 19, 2015	35.55	35.55	35.04	35.20	98,128	-0.20(-0.57%)
May 18, 2015	35.40	35.88	35.27	35.40	98,934	-0.05(-0.14%)
May 15, 2015	35.79	36.02	34.33	35.45	75,574	-0.33(-0.91%)
May 14, 2015	34.41	36.12	34.35	35.77	192,403	+1.71(+5.01%)
May 13, 2015	34.10	34.22	33.61	34.07	104,340	+0.19(+0.57%)
May 12, 2015	33.58	34.03	33.51	33.87	155,523	+0.26(+0.77%)
May 11, 2015	34.50	34.68	33.53	33.62	77,645	-0.92(-2.67%)
May 08, 2015	33.02	35.16	32.70	34.54	426,196	-1.77(-4.89%)
May 07, 2015	36.32	36.46	35.94	36.31	66,236	+0.04(+0.11%)
May 06, 2015	35.91	36.30	35.70	36.27	44,082	+0.51(+1.42%)
May 05, 2015	36.27	36.27	35.16	35.76	60,523	-0.51(-1.40%)
May 04, 2015	37.15	37.30	36.22	36.27	34,745	-0.69(-1.87%)
May 01, 2015	36.96	37.25	36.32	36.96	32,646	+0.03(+0.08%)
Apr 30, 2015	38.27	38.50	36.56	36.93	78,643	-1.75(-4.51%)
Apr 29, 2015	39.22	39.49	38.65	38.68	89,429	-0.91(-2.30%)
Apr 28, 2015	38.75	39.67	38.63	39.59	55,594	+0.75(+1.93%)
Apr 27, 2015	39.00	39.27	38.46	38.84	51,317	-0.14(-0.37%)
Apr 24, 2015	38.85	39.35	38.67	38.99	41,722	+0.03(+0.07%)
Apr 23, 2015	38.81	39.32	38.67	38.96	64,946	-0.04(-0.10%)
Apr 22, 2015	38.80	39.05	38.16	39.00	39,551	+0.10(+0.25%)
Apr 21, 2015	38.69	39.65	38.69	38.90	42,416	+0.23(+0.60%)
Apr 20, 2015	38.22	38.79	38.09	38.67	36,662	+0.59(+1.54%)
Apr 17, 2015	38.46	38.82	37.96	38.09	58,812	-0.69(-1.78%)
Apr 16, 2015	38.43	38.97	38.22	38.78	48,691	+0.12(+0.32%)
Apr 15, 2015	38.60	38.93	38.28	38.65	35,297	+0.02(+0.05%)
Apr 14, 2015	38.97	39.03	38.33	38.63	46,765	-0.42(-1.08%)
Apr 13, 2015	39.24	39.57	38.97	39.05	29,523	-0.28(-0.71%)
Apr 10, 2015	39.25	39.33	38.72	39.33	48,333	+0.37(+0.96%)
Apr 09, 2015	39.38	39.52	38.29	38.96	25,528	-0.54(-1.36%)
Apr 08, 2015	39.05	39.56	39.05	39.50	44,036	+0.29(+0.73%)
Apr 07, 2015	39.81	40.07	39.17	39.21	50,159	-0.81(-2.01%)
Apr 06, 2015	39.83	40.43	39.29	40.01	65,404	-0.13(-0.33%)
Apr 02, 2015	40.40	40.15	40.15	40.15	59,519	-0.13(-0.33%)
Apr 01, 2015	39.02	40.38	38.73	40.28	68,639	+1.09(+2.79%)
Mar 31, 2015	39.35	39.50	38.70	39.19	81,092	-0.47(-1.19%)
Mar 30, 2015	39.95	40.43	39.58	39.66	39,203	-0.23(-0.58%)
Mar 27, 2015	39.26	40.29	38.83	39.89	68,635	+0.53(+1.34%)
Mar 26, 2015	39.45	39.94	39.15	39.36	60,258	-0.29(-0.73%)
Mar 25, 2015	41.17	41.49	39.57	39.65	47,155	-1.60(-3.88%)
Mar 24, 2015	41.04	41.95	41.04	41.25	87,667	+0.03(+0.07%)
Mar 23, 2015	40.74	41.42	40.61	41.22	89,963	+0.31(+0.75%)
Mar 20, 2015	40.02	41.01	39.80	40.92	90,516	+1.06(+2.65%)
Mar 19, 2015	39.24	40.02	39.23	39.86	58,906	+0.29(+0.73%)
Mar 18, 2015	39.27	39.68	39.00	39.57	48,295	+0.44(+1.13%)
Mar 17, 2015	39.19	39.37	39.00	39.13	69,697	-0.25(-0.63%)
Mar 16, 2015	39.75	40.09	39.11	39.38	49,480	-0.19(-0.48%)
Mar 13, 2015	39.71	39.81	39.15	39.57	61,439	-0.10(-0.24%)
Mar 12, 2015	38.94	39.84	38.83	39.67	66,503	+1.06(+2.73%)
Mar 11, 2015	38.50	38.89	38.18	38.61	100,880	+0.31(+0.80%)
Mar 10, 2015	39.55	40.08	38.21	38.31	68,110	-1.78(-4.45%)
Mar 09, 2015	39.62	40.30	39.59	40.09	59,386	+0.62(+1.58%)
Mar 06, 2015	40.17	40.33	39.32	39.47	73,275	-1.08(-2.67%)
Mar 05, 2015	40.32	40.56	39.58	40.55	73,390	+0.25(+0.62%)
Mar 04, 2015	39.88	40.56	39.80	40.30	56,144	+0.11(+0.26%)
Mar 03, 2015	40.23	40.51	39.63	40.20	168,092	-0.05(-0.12%)

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.