ICF International (ICFI)

22.51 +0.15  +0.67%  May 29, 5:19PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

ICF International Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 22.68 22.68 22.14 22.36 45477
May 24, 2012 23.01 23.01 22.31 22.62 76170
May 23, 2012 22.51 23.10 22.39 23.00 97832
May 22, 2012 22.80 23.10 22.70 22.79 111860
May 21, 2012 22.85 23.25 22.71 22.81 56095
May 18, 2012 22.34 23.48 22.33 22.90 144782
May 17, 2012 22.19 22.67 21.88 22.40 98237
May 16, 2012 22.83 22.85 22.07 22.17 80652
May 15, 2012 22.52 23.04 22.52 22.80 103463
May 14, 2012 22.11 22.66 22.10 22.59 93316
May 11, 2012 22.31 22.50 22.06 22.37 126761
May 10, 2012 22.10 22.56 22.08 22.55 95611
May 9, 2012 21.76 22.24 21.76 22.00 130873
May 8, 2012 21.99 22.18 21.80 22.08 144011
May 7, 2012 22.15 22.52 22.06 22.20 239005
May 4, 2012 22.54 22.66 22.02 22.19 132708
May 3, 2012 24.01 24.14 22.55 22.69 121394
May 2, 2012 24.19 24.29 23.97 24.11 65018
May 1, 2012 24.93 25.27 24.33 24.39 102203
April 30, 2012 25.33 25.33 24.75 24.94 89154
April 27, 2012 25.12 25.53 24.94 25.43 68630
April 26, 2012 24.76 25.31 24.47 25.09 47337
April 25, 2012 25.00 25.00 24.52 24.72 71714
April 24, 2012 24.64 24.88 24.49 24.74 52103
April 23, 2012 24.60 24.70 24.40 24.62 74462
April 20, 2012 25.16 25.16 24.62 24.94 95553
April 19, 2012 24.62 24.66 24.22 24.50 79614
April 18, 2012 24.76 24.76 24.40 24.62 81868
April 17, 2012 24.70 25.20 24.68 25.00 89843
April 16, 2012 24.26 24.66 23.97 24.42 53455
April 13, 2012 24.14 24.26 23.95 24.18 75237
April 12, 2012 24.07 24.39 24.00 24.27 84379
April 11, 2012 23.77 24.18 23.71 24.09 106252
April 10, 2012 23.86 23.86 23.30 23.58 165543
April 9, 2012 24.17 24.31 23.77 23.86 82781
April 5, 2012 24.53 24.82 24.44 24.66 87681
April 4, 2012 24.79 24.88 24.63 24.71 59985
April 3, 2012 26.02 26.02 25.07 25.13 59395
April 2, 2012 25.23 26.12 25.09 26.12 62593
March 30, 2012 25.75 25.75 25.24 25.37 67002
March 29, 2012 24.93 25.64 24.93 25.54 56449
March 28, 2012 25.38 25.40 24.87 25.16 72091
March 27, 2012 25.73 25.73 25.27 25.38 99524
March 26, 2012 25.39 25.93 25.39 25.83 47161
March 23, 2012 25.14 25.20 24.89 25.18 58188
March 22, 2012 24.72 25.31 24.54 25.31 66480
March 21, 2012 25.06 25.30 24.83 25.03 47076
March 20, 2012 25.40 25.58 24.73 24.98 46655
March 19, 2012 24.82 25.80 24.81 25.66 67019
March 16, 2012 25.30 25.30 24.68 24.94 123716
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ICFI News

50d thru 200d Bearish Cross part I: $NUAN $BRY $MBI $GPN $NYX $CR $DRQ $JNJ $SBGI $EPAY $PLCE $FNGN $ICFI
about a day ago by TheEquitiesRoom
$ICFI filed latest Quarterly Report http://stks.co/3fVl
about 26 days ago by MarketBrief
Listen to $ICFI Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3dQ1
about 27 days ago by earningscast
BUY LONG $ICFI $BP $QLTI $DSCO $XLNX $TS $AP $TAP $CVE $ASCA
about 54 days ago by itshappening
Listen to $ICFI Q4 2011 earnings call - live at 05:00 PM, ondemand after - http://stks.co/2cWO
about 90 days ago by earningscast
$ICFI http://stks.co/1CKj cwh
about 193 days ago by traderdigs
$ICFI filed latest Quarterly Report http://stks.co/xQP
about 208 days ago by MarketBrief
Listen to Q3 $ICFI earnings call - http://stks.co/vE2
about 210 days ago by earningscast
$ICFI http://chart.ly/d7l9bc7 Weekly - Threatening to break the descending trend line - Over 26
about 330 days ago by flare9x
$ICFI http://chart.ly/brrk8sm Long over 26
about 332 days ago by flare9x
Intraday Update: Jump in option implied volatility $AMSC $ICFI $NTE $BUSE $ DEER
about 419 days ago by ThermoValuation
$ICFI maybe the next $ARST
about 642 days ago by irvingrl
$icfi sold all position 24.88
about 811 days ago by traderq
$ICFI reports Q4 EPS of 37c, beats by 6c, on sales of $174.1M; raises FY10 EPS guidance to $1.33-$1.43, vs. consensus of $1.40
about 812 days ago by Street_Insider
$ICFI added some more 26.10
about 874 days ago by traderq
$ICFI long at 27.10 ,looks ready to breakout
about 875 days ago by traderq
bread and butter Friday for GAP probables: $ICFI (illiquid) $YHOO $DNDN $DEER (-26% pre market) $STRL GOLD CIEN SIRO SBUX AMSL
about 900 days ago by daverg123
wednesday new 52-week highs in no.3 IBD sector Business Services - $ADPI, $CTSH, $EMS, $ICFI, $INFY, $SYNT, $TLVT, $WIT $$
about 993 days ago by dkwizard
$ICFI watching this.$$
about 1110 days ago by clegger_2000
Traffic & Infrastructure bailout bonus babies. $QUIX, $VCST, $ISNS, $ICFI. http://smallcapworld.wordpress.com/
about 1217 days ago by JosephAllenIR
Writing another article for Investopedia.com tonight. Subject is bull flags including $CMN and $ICFI. Will post the link when it's published
about 1241 days ago by downtowntrader
My current longterm trend-following positions: http://is.gd/C0E - $GMXR $PRFT $SGP $SRZ $ICFI $IUSA $JBL $MAM $PRFT #fin
about 1440 days ago by w0nk0

Recent Quotes

Symbol Price Chg Chg % Market Cap
ICFI 22.51 +0.15 +0.67% 442.73M
ICF 76.53 +1.17 +1.55%
ICE 125.04 -0.45 -0.36% 9.109B
ICCC 5.950 -0.00 -0.00% 17.97M
HVT 11.98 -0.04 -0.33% 263.84M
HVB 16.58 -0.09 -0.54% 325.57M
HUSA 1.68 +0.04 +2.44% 51.12M
HURC 22.61 -0.06 -0.26% 145.99M
HUN 13.54 +0.67 +5.21% 3.077B
HUM 77.69 +0.41 +0.53% 12.67B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close