ICFI

ICF International, Inc. Historical Stock Prices

$41.74
*  
0.01
0.02%
Get ICFI Alerts
*Delayed - data as of Dec. 26, 2014 12:28 ET  -  Find a broker to begin trading ICFI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ICFI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12:28  41.83  41.9899  41.74  41.74 3,032
12/24/2014 41.69 41.99 41.53 41.73 31,650
12/23/2014 41.48 41.99 41 41.66 34,749
12/22/2014 40.86 41.42 40.58 41.36 27,421
12/19/2014 41.75 41.84 40.41 40.81 451,462
12/18/2014 41.94 41.94 41.03 41.68 92,530
12/17/2014 40.92 41.53 39.86 41.36 62,718
12/16/2014 39.26 40.53 37.71 39.98 61,302
12/15/2014 39 39.35 38.44 39.22 84,398
12/12/2014 38.77 39.47 38.7601 38.94 69,269
12/11/2014 40.01 40.14 39 39.22 62,889
12/10/2014 40.88 41.31 39.83 39.91 55,849
12/09/2014 40.19 41.48 39.89 41.11 64,141
12/08/2014 41.09 41.58 40.42 40.49 49,935
12/05/2014 41.2 41.59 40.76 41.1 55,409
12/04/2014 40.87 41.36 40.22 41.1 62,542
12/03/2014 39.98 41.3 39.5 40.95 113,655
12/02/2014 38.74 39.85 38.61 39.84 42,620
12/01/2014 38.82 39.1 38.33 38.71 73,893
11/28/2014 39.42 40.27 38.7 38.78 37,272
11/26/2014 38.72 39.69 38.72 39.52 98,148
11/25/2014 37.56 38.68 37.43 38.51 72,709
11/24/2014 36.8 37.54 36.8 37.52 35,244
11/21/2014 37.63 37.63 36.8101 36.86 40,347
11/20/2014 37.21 37.45 36.87 37.15 43,550
11/19/2014 37.92 38 36.96 37.36 44,797
11/18/2014 38.23 38.76 37.94 38.04 55,221
11/17/2014 38.86 39.14 38.25 38.26 51,516
11/14/2014 38.98 39.46 38.814 38.86 74,295
11/13/2014 39.36 39.44 38.57 38.89 57,288
11/12/2014 38.75 39.8 38.75 39.4 80,721
11/11/2014 38.75 38.92 38.43 38.79 88,880
11/10/2014 36.81 38.7 36.71 38.5 109,604
11/07/2014 37.19 37.19 34.83 36.73 168,197
11/06/2014 36.21 36.65 35.95 36.64 40,915
11/05/2014 36.16 36.461 35.88 36.11 47,845
11/04/2014 36.31 36.96 36.02 36.19 82,318
11/03/2014 36.38 36.46 35.79 36.26 79,475
10/31/2014 36.58 36.685 35.83 36.34 98,761
10/30/2014 35.25 36.16 35.22 35.99 59,801
10/29/2014 35.45 35.84 34.94 35.24 88,380
10/28/2014 34.3 35.54 34.27 35.46 113,752
10/27/2014 33.42 34.19 33.17 34.11 60,276
10/24/2014 33.6 33.6 33.27 33.5 53,416
10/23/2014 34.46 35.535 33.36 33.49 161,633
10/22/2014 33.5 34.48 32.496 34.09 196,535
10/21/2014 32.76 33.3 32.47 33.21 97,512
10/20/2014 32.76 32.91 32.336 32.65 97,829
10/17/2014 33.65 33.65 32.73 32.83 73,141
10/16/2014 32.82 33.48 32.82 33.18 49,822
10/15/2014 32.41 33.38 32.13 33.24 60,435
10/14/2014 32.46 33.16 32.46 32.69 62,181
10/13/2014 31.8 32.8 31.67 32.29 63,708
10/10/2014 31.68 32.5599 31.63 31.7 49,930
10/09/2014 32.35 32.53 31.87 31.88 76,938
10/08/2014 31.48 32.48 31.16 32.31 96,946
10/07/2014 30.91 31.66 30.71 31.46 87,511
10/06/2014 31.13 31.53 30.92 30.94 48,639
10/03/2014 31.21 31.35 30.93 30.96 42,410
10/02/2014 30.53 31.01 30.33 30.89 51,082
10/01/2014 30.86 31 30.37 30.43 73,471
09/30/2014 31.45 31.64 30.75 30.79 111,785
09/29/2014 31.95 32.04 31.33 31.46 83,912
09/26/2014 32.53 32.64 32.25 32.37 50,530
09/25/2014 32.88 33.06 32.3 32.53 108,861
09/24/2014 33.07 33.57 32.98 33.03 112,538
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?