ICFI

ICF International, Inc. Historical Stock Prices

$35.2
*  
0.14
0.4%
Get ICFI Alerts
*Delayed - data as of Jul. 11, 2014 15:32 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 for next time

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

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
15:32  35.48  35.48  35.01  35.20 26,088
07/10/2014 34.98 35.65 34.98 35.34 91,102
07/09/2014 35.49 35.96 35.4 35.62 90,321
07/08/2014 35.19 35.73 34.86 35.49 78,872
07/07/2014 36.06 36.06 35.22 35.37 60,460
07/03/2014 35.84 36.364 35.84 36.17 21,044
07/02/2014 35.93 36.2 35.64 35.77 45,060
07/01/2014 35.52 36.592 35.42 35.93 82,956
06/30/2014 35.03 35.78 34.98 35.36 65,538
06/27/2014 34.55 35.46 34.55 35.22 158,059
06/26/2014 35.17 35.97 34.64 34.86 54,258
06/25/2014 35.27 35.72 35.05 35.26 72,431
06/24/2014 35.7 35.87 35.24 35.33 115,258
06/23/2014 36.21 36.37 35.57 35.73 56,580
06/20/2014 36.54 36.89 36.09 36.22 120,733
06/19/2014 36.95 36.95 36.19 36.54 42,713
06/18/2014 36.07 36.76 35.58 36.68 94,674
06/17/2014 36.35 36.66 35.9 36.13 86,758
06/16/2014 36.44 36.44 35.85 36.18 68,604
06/13/2014 37.23 37.28 36.28 36.4 65,432
06/12/2014 37.89 37.89 36.84 37.06 81,910
06/11/2014 37.93 38.18 37.27 37.86 88,214
06/10/2014 38.23 38.52 37.71 38.01 51,166
06/09/2014 38.35 38.97 38.04 38.48 62,896
06/06/2014 37.71 38.64 37.48 38.4 138,433
06/05/2014 37.15 37.66 36.46 37.43 122,312
06/04/2014 36.77 37.355 36.61 37.17 123,929
06/03/2014 36.95 37.24 36.45 36.91 101,331
06/02/2014 37.13 37.23 36.2 37.15 103,774
05/30/2014 37.38 37.385 36.76 37.2 109,593
05/29/2014 36.96 37.38 36.72 37.27 79,889
05/28/2014 37 37.23 36.29 36.93 139,634
05/27/2014 36.97 37.38 36.8 37 78,250
05/23/2014 36.19 36.54 35.81 36.53 56,665
05/22/2014 35.9 36.22 35.84 36.08 71,536
05/21/2014 36.34 36.34 35.45 35.91 77,880
05/20/2014 36.78 37.788 35.6 36.31 129,038
05/19/2014 35.81 37.09 35.81 36.955 115,965
05/16/2014 35.66 36.14 35.39 36.05 78,839
05/15/2014 35.45 35.98 35.19 35.75 110,507
05/14/2014 36.24 36.53 35.32 35.75 204,234
05/13/2014 37.71 37.71 35.92 36.5 228,583
05/12/2014 36.36 38.02 36.36 37.86 232,221
05/09/2014 35.85 36.48 35.05 36.35 103,463
05/08/2014 34.35 37.37 33.92 35.83 266,525
05/07/2014 37.44 37.92 36.57 37.52 187,463
05/06/2014 37.89 38.3 37.31 37.37 97,585
05/05/2014 38.14 38.38 37.59 38.13 88,334
05/02/2014 38.46 39.22 38.081 38.52 79,286
05/01/2014 39.06 39.65 37.77 38.42 97,203
04/30/2014 38.48 39.13 38.16 38.97 106,969
04/29/2014 39.29 39.64 38.53 38.69 51,445
04/28/2014 38.51 39.44 38.36 39.21 112,165
04/25/2014 38.97 39.2 38.13 38.34 77,364
04/24/2014 39.27 39.53 38.87 39.25 91,172
04/23/2014 39.4 39.77 38.94 39.15 108,520
04/22/2014 39.31 39.96 39.31 39.53 74,524
04/21/2014 39.17 39.77 39 39.57 75,330
04/17/2014 39.22 40.19 38.9 39.41 63,417
04/16/2014 39.66 39.66 38.95 39.29 66,185
04/15/2014 39.12 39.504 38.54 39.31 97,149
04/14/2014 39.7 39.9 38.68 39.11 109,372
04/11/2014 39.03 39.9 38.98 39.23 97,303
04/10/2014 40.41 40.42 38.81 39.39 111,092
04/09/2014 39.75 40.75 39.56 40.59 76,469
04/08/2014 39.14 40.11 37.2354 39.74 97,366
04/07/2014 38.66 39.68 38.66 39.18 115,250
04/04/2014 40.19 40.28 38.88 39 89,641
04/03/2014 40.37 40.75 39.96 40.14 95,124
04/02/2014 40.64 40.65 39.785 40.25 111,885
04/01/2014 39.82 40.95 39.5501 40.63 111,275
03/31/2014 38.95 39.89 38.61 39.81 137,339
03/28/2014 39.15 39.5 38.68 38.89 151,668
03/27/2014 38.69 39.68 38.5216 39.24 113,098
03/26/2014 39.98 39.98 38.85 38.86 92,775
03/25/2014 40.57 40.9 39.8 39.8 58,367
03/24/2014 40.31 40.63 39.354 40.24 90,526
03/21/2014 40.34 41.1 40.224 40.4 173,229
03/20/2014 40.55 41.02 39.92 40.05 91,540
03/19/2014 40.91 40.98 40.4457 40.71 148,584
03/18/2014 40.65 40.91 40.585 40.82 166,699
03/17/2014 39.99 41.27 39.99 40.68 127,977
03/14/2014 39.02 39.99 38.84 39.9 164,831
03/13/2014 39.27 39.31 38.61 39.03 90,901
03/12/2014 38.82 39.75 38.61 39.25 115,656
03/11/2014 40 40.33 39.1 39.1 80,362
03/10/2014 40.39 40.39 39.62 40 84,892
03/07/2014 40.87 40.87 39.8181 40.36 112,776
03/06/2014 41.56 41.56 40.3534 40.57 123,957
03/05/2014 41.01 41.6 41 41.3 116,095
03/04/2014 40.81 41.57 40.7 40.89 212,087
03/03/2014 39.84 40.696 39.32 40.23 253,343
02/28/2014 41.26 41.77 40.41 40.42 177,456
02/27/2014 37.9 44.34 37.42 41.11 821,579
02/26/2014 34.48 34.742 34.3 34.61 70,109
02/25/2014 34.5 34.65 34.15 34.35 92,138
02/24/2014 34.44 34.63 34.066 34.62 108,777
02/21/2014 34.35 34.45 33.95 34.3 207,030
02/20/2014 34.05 34.25 33.87 34.17 115,942
02/19/2014 33.65 34.14 33.58 34 93,571
02/18/2014 33.71 34.01 33.48 33.82 206,143
02/14/2014 33.85 33.87 33.42 33.71 37,958
02/13/2014 33.3 34 33.3 33.89 59,151
02/12/2014 33.626 33.626 33.27 33.49 51,459
02/11/2014 33.28 33.848 33.18 33.45 57,440
02/10/2014 33.7 33.71 33 33.33 54,444
02/07/2014 33.63 33.92 33.35 33.76 74,710
02/06/2014 33.03 33.6 33.02 33.54 108,719
02/05/2014 33.63 33.75 32.94 33.28 83,077
02/04/2014 33.15 33.96 32.99 33.83 96,469
02/03/2014 33.75 33.75 32.85 33.07 119,819
01/31/2014 33.62 33.92 33.4 33.66 53,930
01/30/2014 34.21 34.53 33.89 34.3 72,871
01/29/2014 34.51 34.81 33.36 33.85 112,086
01/28/2014 34.21 35 34.14 34.89 140,294
01/27/2014 34.65 35.28 34.38 35.01 99,651
01/24/2014 35.39 35.39 34.16 34.49 87,084
01/23/2014 35.39 35.73 34.81 35.71 64,664
01/22/2014 35.65 35.77 35.16 35.65 61,425
01/21/2014 35.68 35.8 35.11 35.58 61,720
01/17/2014 35.37 35.68 33.82 35.56 45,374
01/16/2014 34.97 35.47 34.97 35.46 46,882
01/15/2014 35.14 35.29 34.92 35.08 132,371
01/14/2014 35.15 35.34 34.83 35.08 89,620
01/13/2014 35.48 35.7 34.48 35.08 93,522
01/10/2014 35.65 35.65 35.1855 35.51 40,200
01/09/2014 35.49 35.76 35.32 35.57 46,242
01/08/2014 35.32 35.58 34.57 35.27 112,523
01/07/2014 35.18 35.74 34.98 35.45 65,913
01/06/2014 34.95 35.08 34.51 34.98 91,630
01/03/2014 34.51 35.14 34.51 34.89 53,905
01/02/2014 34.65 34.83 34.27 34.45 47,645
12/31/2013 34.49 35.025 34.37 34.71 37,254
12/30/2013 34.52 34.67 34.16 34.45 27,513
12/27/2013 34.6 34.9 34.214 34.63 72,916
12/26/2013 34.59 34.74 34.1 34.46 83,488
12/24/2013 34.29 34.56 34.222 34.36 19,291
12/23/2013 34.41 34.52 34.19 34.41 62,606
12/20/2013 34.35 34.69 34.21 34.38 191,182
12/19/2013 34.94 35.02 34.18 34.19 24,023
12/18/2013 34.1 35.57 33.98 34.99 133,128
12/17/2013 33.78 34.16 32.705 33.96 61,909
12/16/2013 33.63 33.99 33.63 33.89 46,127
12/13/2013 32.9 33.84 32.9 33.53 104,943
12/12/2013 32.47 33.52 32.194 32.91 184,692
12/11/2013 33 33.21 32.18 32.35 122,451
12/10/2013 33.16 33.38 33.01 33.05 78,201
12/09/2013 33.62 33.62 33.005 33.38 70,231
12/06/2013 33.68 33.92 33.2 33.67 45,126
12/05/2013 33.03 33.53 32.97 33.34 36,181
12/04/2013 33.46 33.46 32.94 33.12 52,453
12/03/2013 34.33 34.685 33.26 33.63 106,376
12/02/2013 36.06 36.2 34.16 34.46 53,427
11/29/2013 35.97 36.29 35.52 36.18 30,305
11/27/2013 35.06 35.83 34.98 35.78 44,082
11/26/2013 34.74 35.49 34.74 35.09 25,824
11/25/2013 34.85 35.4 34.66 34.8 27,155
11/22/2013 34.44 35.03 34.34 34.84 50,275
11/21/2013 33.77 34.62 33.76 34.34 37,233
11/20/2013 33.99 33.99 33.25 33.77 48,776
11/19/2013 33.23 34 32.79 33.99 54,125
11/18/2013 33.44 33.79 33 33.12 45,417
11/15/2013 33.26 33.42 33.04 33.23 62,265
11/14/2013 33.31 33.34 32.82 33.31 54,397
11/13/2013 33.17 33.37 32.8 33.2 31,554
11/12/2013 33.63 33.68 33.12 33.29 74,847
11/11/2013 33.51 33.9402 33.13 33.54 22,106
11/08/2013 33.01 34.3 32.96 33.65 50,008
11/07/2013 33.21 33.87 32.75 32.96 124,196
11/06/2013 36.03 36.03 32.55 33.14 75,751
11/05/2013 34.6 35.46 34.6 35.26 46,952
11/04/2013 34.86 35.43 34.49 34.92 93,911
11/01/2013 34.52 34.86 34.01 34.65 97,009
10/31/2013 35.44 35.64 34.54 34.62 134,816
10/30/2013 35.57 35.69 35.25 35.51 72,214
10/29/2013 35.2 35.6 34.948 35.45 40,067
10/28/2013 34.81 35.39 34.17 35.2 57,600
10/25/2013 34.76 34.92 34.38 34.68 39,701
10/24/2013 34.68 34.92 34.32 34.63 77,934
10/23/2013 35.71 36.18 34.5 34.64 92,865
10/22/2013 35.9 36.135 35.71 35.92 59,452
10/21/2013 36 36.05 35.64 35.87 54,907
10/18/2013 35.56 36 34.481 35.94 150,493
10/17/2013 34.93 35.3 34.55 35.16 64,586
10/16/2013 35.18 35.18 34.89 34.97 58,490
10/15/2013 34.85 35.15 34.69 35 39,752
10/14/2013 35.24 35.65 34.78 34.88 110,293
10/11/2013 35.24 35.75 32.185 35.3 67,177
10/10/2013 34.45 35.66 34.39 35.42 87,775
10/09/2013 34.04 34.3 33.8 34.11 30,347
10/08/2013 34.35 34.58 33.845 33.91 34,726
10/07/2013 34.23 34.63 34.23 34.25 47,414
10/04/2013 34.36 35.12 34.36 34.61 49,327
10/03/2013 35.61 35.89 34.34 34.49 39,636
10/02/2013 35.69 36 35.44 35.69 56,812
10/01/2013 35.19 36 35.11 35.94 52,511
09/30/2013 34.85 35.64 34.31 35.41 62,645
09/27/2013 35.05 35.44 34.77 35.31 24,299
09/26/2013 35.05 35.47 34.6 35.32 86,344
09/25/2013 34.54 35.17 34.54 34.96 80,154
09/24/2013 35.16 35.82 34.64 35.28 35,971
09/23/2013 35.01 35.49 34.382 35.07 41,681
09/20/2013 35.19 36 34.73 34.99 92,478
09/19/2013 34.75 35.45 34.58 35.19 56,992
09/18/2013 34.66 34.98 34.09 34.75 36,257
09/17/2013 33.96 34.91 33.59 34.51 36,612
09/16/2013 34.43 34.65 33.8 33.9 29,584
09/13/2013 34.06 34.34 33.44 33.9 58,562
09/12/2013 34.31 34.46 34.03 34.08 29,224
09/11/2013 33.94 34.95 33.65 34.32 41,682
09/10/2013 33.61 34.29 33.295 34.1 55,217
09/09/2013 32.78 33.68 32.6 33.56 31,329
09/06/2013 33.08 33.14 32.08 32.88 24,486
09/05/2013 32.38 33.04 32.07 32.86 61,173
09/04/2013 32.91 32.985 32.29 32.42 50,891
09/03/2013 33.18 33.31 32.82 32.95 26,715
08/30/2013 33.09 33.09 32.48 32.89 59,867
08/29/2013 32.25 33.22 32.18 33.21 39,098
08/28/2013 32.46 32.76 32.13 32.25 32,701
08/27/2013 33.35 33.66 32.18 32.36 34,771
08/26/2013 34.04 34.04 33.22 33.62 45,481
08/23/2013 33.87 34.72 33.23 33.87 25,734
08/22/2013 33.03 34.69 32.76 33.83 39,692
08/21/2013 33.29 33.64 32.85 32.89 36,005
08/20/2013 33.79 34.12 33.35 33.45 47,066
08/19/2013 33.98 34.27 33.8 33.85 55,706
08/16/2013 34.15 34.35 33.84 34.18 84,760
08/15/2013 33.96 34.25 33.6401 34.17 84,422
08/14/2013 34.047 34.26 33.88 34.13 49,667
08/13/2013 33.79 34.37 33.2785 34.21 63,011
08/12/2013 33.29 33.89 33.29 33.8 56,947
08/09/2013 34.13 34.23 33.5701 33.63 45,351
08/08/2013 34.24 34.79 33.98 34.34 35,810
08/07/2013 33.6 34.18 33.415 34 56,500
08/06/2013 34.39 34.53 33.47 33.6 138,213
08/05/2013 34.86 34.9 34.19 34.56 39,460
08/02/2013 34.28 35 34.2 34.98 77,699
08/01/2013 33.7 34.32 33.7 33.94 65,474
07/31/2013 33.94 34.08 33.35 33.39 68,784
07/30/2013 33.79 34.15 33.45 33.55 41,237
07/29/2013 33.73 34 33.58 33.73 44,800
07/26/2013 33.63 34.08 32.92 33.83 44,836
07/25/2013 33.51 34.125 33.26 33.88 68,278
07/24/2013 33.74 34.34 33.27 33.57 60,997
07/23/2013 33.79 34.02 33.47 33.73 67,929
07/22/2013 33.45 34.034 33.45 33.82 91,677
07/19/2013 33.38 33.9 33.38 33.6 59,130
07/18/2013 32.75 33.59 32.21 33.35 103,468
07/17/2013 32.89 33.14 32.63 32.75 94,208
07/16/2013 32.86 32.86 32.52 32.75 85,040
07/15/2013 32.85 33.09 32.49 32.89 173,742
07/12/2013 33.02 33.12 32.47 32.85 50,882
07/11/2013 33.25 33.5 32.9 33 90,078
07/10/2013 32.6 33.24 32.6 33.07 81,143
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?