NASDAQ, ICFI End of Day and Historical Stock Data [Icf International]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ICFI:

14 Aug 25 16:31

LAST: 98.50	CHANGE: 1.16	OPEN: 98.44	HIGH: 98.98	ASK: 51.05	VOLUME: 216.9K
LAST: 98.50	CHG(%): 1.16	PREV: 99.66	LOW: 97.11	BID: 16.83

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	98.44	98.99	97.11	98.50	216.8K
13 Aug 25	95.72	99.98	94.99	99.66	272.1K
12 Aug 25	94.14	96.22	93.21	95.63	217.2K
11 Aug 25	95.11	95.92	93.36	94.40	215.7K
08 Aug 25	92.08	95.29	91.89	94.84	310.9K
07 Aug 25	91.10	94.50	89.98	92.27	304.4K
06 Aug 25	91.03	91.82	88.85	90.65	286.3K
05 Aug 25	89.67	91.36	89.63	90.39	184.8K
04 Aug 25	87.55	90.64	87.01	89.97	238.7K
01 Aug 25	89.99	94.00	85.01	88.45	602.7K

COMPANY PROFILE

Name:
About:	We provide management, technology, and policy consulting and implementation services to government, commercial, and international clients. We help our clients conceive, develop, implement, and improve solutions that address complex economic, social, and national security issues. Our services primarily address four key markets: energy and climate change; environment and infrastructure; health, human services, and social programs; and homeland security and defense. Increased government involvement in virtually all aspects of our lives has created opportunities for us to resolve issues at the intersection of the public and private sectors. We believe that demand for our services will continue as government, industry, and other stakeholders seek to understand and respond to geopolitical and demographic changes, budgetary constraints, heightened environmental and social concerns, rapid technological changes, and increasing globalization. ...
Sector:	Consumer Services
Industry:	Professional Services
CIK:	1362004

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Sep 28, 2006

Purchase Intraday History
for this symbol from Sep 28, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	15.19
PEG Ratio:	1.57
EPS Ratio:	5.82
PtB:	1.68
PtS:	0.85
EBITDA:	115.22M
Shares:	18.41M
Market Cap:	1.813B
52wk range:	75.91 - 179.67

TECHNICALS

MA5:	96.61
MA20:	88.99
MA50:	87.08
MA200:	103.64
STO9:	92.56
RSI14:	77.95
WPR14:	-6.87
MTM14:	14.11
ROC14:	0.17
Week High:	99.98
Week Low:	89.98
Month High:	99.98
Month Low:	81.95