Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 2:47PM ET - U.S. Markets close in 1 hour and 13 minutes. Dow  0.31% Nasdaq  0.40%

ICF International Inc. (ICFI)

At 2:28PM ET: 27.23   0.27 (0.98%)

MORE ON ICFI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 27.66 27.69 27.14 27.50 167,500 27.50 23-Nov-09 28.21 28.21 27.74 27.83 27,400 27.83 20-Nov-09 27.91 28.15 27.58 27.94 23,200 27.94 19-Nov-09 28.29 28.37 27.76 28.10 49,800 28.10 18-Nov-09 28.20 28.35 27.87 28.33 29,300 28.33 17-Nov-09 28.36 28.67 28.20 28.20 46,100 28.20 16-Nov-09 28.25 29.10 28.17 28.53 135,400 28.53 13-Nov-09 28.53 28.54 28.18 28.40 30,300 28.40 12-Nov-09 28.76 29.02 28.29 28.42 84,000 28.42 11-Nov-09 28.89 29.24 28.78 28.97 151,400 28.97 10-Nov-09 29.43 29.48 28.80 28.89 206,900 28.89 9-Nov-09 29.76 29.90 29.62 29.76 214,700 29.76 6-Nov-09 28.86 30.15 28.81 29.70 414,200 29.70 5-Nov-09 28.70 29.33 28.55 28.68 59,500 28.68 4-Nov-09 28.59 29.10 28.26 28.47 174,800 28.47 3-Nov-09 28.87 29.24 28.48 28.54 71,400 28.54 2-Nov-09 28.84 29.31 28.49 29.06 53,500 29.06 30-Oct-09 28.78 29.00 28.47 28.65 74,900 28.65 29-Oct-09 29.06 29.16 28.64 28.99 62,500 28.99 28-Oct-09 28.88 29.20 28.66 28.98 120,000 28.98 27-Oct-09 29.46 29.70 29.02 29.03 25,800 29.03 26-Oct-09 29.49 30.00 29.26 29.32 70,600 29.32 23-Oct-09 29.70 29.79 29.39 29.57 85,400 29.57 22-Oct-09 29.50 29.98 29.11 29.73 85,300 29.73 21-Oct-09 29.40 30.06 29.01 29.61 126,500 29.61 20-Oct-09 30.05 30.05 29.46 29.47 46,700 29.47 19-Oct-09 30.02 30.10 29.60 30.10 98,600 30.10 16-Oct-09 29.73 30.11 29.73 30.05 99,800 30.05 15-Oct-09 30.10 30.19 29.74 30.00 76,000 30.00 14-Oct-09 30.11 30.50 29.71 30.15 103,100 30.15 13-Oct-09 29.64 30.00 29.49 29.90 157,600 29.90 12-Oct-09 29.55 29.85 29.26 29.76 63,800 29.76 9-Oct-09 29.39 29.77 28.86 29.74 29,600 29.74 8-Oct-09 29.92 30.17 29.06 29.34 184,000 29.34 7-Oct-09 29.91 29.91 29.61 29.71 29,100 29.71 6-Oct-09 29.94 29.94 29.57 29.89 66,200 29.89 5-Oct-09 30.00 30.05 29.28 29.75 43,500 29.75 2-Oct-09 29.20 30.01 29.20 29.83 134,300 29.83 1-Oct-09 30.08 30.94 29.07 29.44 274,300 29.44 30-Sep-09 29.74 31.06 29.02 30.32 153,500 30.32 29-Sep-09 29.72 29.72 29.14 29.52 67,200 29.52 28-Sep-09 28.82 29.88 28.40 29.46 66,700 29.46 25-Sep-09 28.74 29.38 28.14 28.65 87,600 28.65 24-Sep-09 29.38 29.52 28.67 28.84 37,200 28.84 23-Sep-09 29.43 29.81 29.02 29.28 38,800 29.28 22-Sep-09 30.00 30.00 29.19 29.43 51,700 29.43 21-Sep-09 29.63 30.00 29.54 29.80 49,400 29.80 18-Sep-09 29.76 29.99 29.70 29.70 99,100 29.70 17-Sep-09 29.60 29.97 29.38 29.57 45,700 29.57 16-Sep-09 29.21 29.83 28.79 29.72 52,200 29.72 15-Sep-09 29.52 29.81 29.05 29.22 39,700 29.22 14-Sep-09 28.54 29.46 28.44 29.46 89,000 29.46 11-Sep-09 29.61 29.61 29.03 29.51 50,600 29.51 10-Sep-09 29.35 29.76 29.01 29.42 111,400 29.42 9-Sep-09 29.53 30.29 28.93 29.99 95,800 29.99 8-Sep-09 27.92 29.59 27.89 29.49 70,200 29.49 4-Sep-09 27.87 28.05 27.47 27.86 45,700 27.86 3-Sep-09 27.89 28.23 27.59 28.05 38,600 28.05 2-Sep-09 27.54 28.02 27.21 27.73 32,400 27.73 1-Sep-09 27.12 27.93 26.71 27.67 98,800 27.67 31-Aug-09 26.96 27.48 26.85 27.35 75,800 27.35 28-Aug-09 27.53 27.64 27.06 27.06 11,000 27.06 27-Aug-09 27.62 27.70 27.21 27.53 35,800 27.53 26-Aug-09 27.69 27.99 27.21 27.47 83,500 27.47 25-Aug-09 27.77 28.05 27.33 27.62 186,600 27.62 24-Aug-09 27.82 28.07 27.49 27.50 84,000 27.50 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions