$56.02 -1.21 (%) Icon PLC - NASDAQ

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICLR historical data

Date Open High Low Close Volume
10/1/201457.2557.2555.2956.02520,803
9/30/201457.3457.9857.0257.23536,080
9/29/201455.8657.7055.5957.51401,118
9/26/201456.7356.7355.8556.19227,775
9/25/201456.6256.7755.5456.00223,450
9/24/201455.2357.1455.2356.97385,385
9/23/201455.7556.0655.1355.17420,925
9/22/201456.5257.1455.5556.49883,169
9/19/201456.7457.1455.6356.07458,372
9/18/201456.8856.9355.9656.17475,482
9/17/201455.9957.1655.8356.76563,483
9/16/201455.4256.2654.9755.81828,079
9/15/201455.5355.8054.6555.31288,460
9/12/201456.2256.3655.5655.87562,912
9/11/201455.5556.1255.2055.90431,604
9/10/201454.6955.7954.1255.39590,116
9/9/201453.5155.0052.6754.46620,064
9/8/201453.2753.8853.1953.40296,268
9/5/201453.8454.0852.6353.67472,468
9/4/201452.6153.8552.3553.62570,482
9/3/201451.3152.6551.1252.36575,379
9/2/201450.0150.9149.6750.89521,992
8/29/201451.1751.2449.5149.54711,284
8/28/201450.9851.7450.6151.17266,023
8/27/201451.0951.4450.8150.94472,065
8/26/201451.4951.7850.9751.16323,337
8/25/201451.9151.9150.8351.25380,705
8/22/201451.6251.8351.0251.34324,847
8/21/201452.9752.9751.0451.34448,115
8/20/201452.5553.0352.2052.68292,911
8/19/201453.2853.5052.4253.00386,801
8/18/201452.3553.2052.2053.11415,700
8/15/201452.0852.7252.0052.19385,117
8/14/201451.3252.0551.1551.81327,748
8/13/201450.8051.3950.7251.02250,813
8/12/201450.6651.1550.4550.79374,359
8/11/201451.5851.9050.9250.97346,323
8/8/201451.2451.4051.0951.35408,989
8/7/201451.2051.9851.0651.32479,490
8/6/201452.2552.2551.1751.27766,184
8/5/201451.7752.8951.4852.86417,982
8/4/201451.0952.1851.0751.94534,090
8/1/201451.6952.3951.4751.60502,746
7/31/201452.0052.1551.3451.80690,929
7/30/201451.0052.9750.2352.111,732,048
7/29/201447.4248.0547.0147.90556,276
7/28/201447.7447.7446.7547.12277,040
7/25/201447.6347.7846.8547.49302,649
7/24/201447.7648.0746.9847.49286,596
7/23/201447.8248.6047.4047.85290,318
7/22/201448.0048.4347.4947.73324,901
7/21/201447.1947.9446.5347.67261,363
7/18/201446.3247.8346.2347.43360,140
7/17/201446.2146.9945.9246.07314,190
7/16/201447.2347.2346.0046.56291,538
7/15/201447.6047.6046.7146.97291,008
7/14/201447.2247.3946.5147.37317,441
7/11/201446.4346.8246.1546.61161,719
7/10/201446.2747.3745.5046.86472,600
7/9/201447.1747.5346.1046.77358,902
7/8/201447.6847.9546.5547.00284,506
7/7/201448.8148.8147.2747.55339,699
7/3/201448.5048.5647.8748.50144,571
7/2/201448.1248.1847.1248.04397,910
7/1/201447.5048.5347.4348.01468,858
6/30/201446.0047.3346.0047.11537,431
6/27/201445.8646.7245.8646.30715,043
6/26/201446.7147.0445.9646.16398,555
6/25/201447.2547.9745.9846.40546,023
6/24/201447.9347.9347.1747.39341,553
6/23/201447.9948.0947.3947.58395,497
6/20/201447.1947.7346.5247.57839,653
6/19/201446.4447.1246.2646.90697,400
6/18/201446.1246.7545.3246.52748,343
6/17/201445.6446.8545.2946.12569,343
6/16/201445.0045.8144.9045.39944,465
6/13/201444.2944.7343.6844.44240,594
6/12/201444.7345.2344.1744.40357,061
6/11/201444.6745.0444.3444.67325,492
6/10/201444.7544.9744.1744.86337,617
6/9/201444.3644.8643.8244.61347,133
6/6/201445.0245.7544.2144.22446,972
6/5/201443.7645.1043.5244.69522,240
6/4/201442.7543.8442.7243.55460,671
6/3/201442.2543.1042.2543.03571,667
6/2/201442.4542.7441.5342.56560,064
5/30/201442.0242.5441.1642.27592,382
5/29/201442.3342.5441.7142.00364,083
5/28/201442.2942.8341.9042.06735,823
5/27/201441.5542.5741.3942.18618,469
5/23/201440.6241.0240.1440.83250,182
5/22/201440.1141.5840.0040.80344,457
5/21/201439.9340.4339.5039.91878,181
5/20/201441.2241.2540.0440.12590,346
5/19/201441.3943.4740.9841.001,687,663
5/16/201440.0740.6239.8640.25643,300
5/15/201440.5740.7139.5340.09566,547
5/14/201441.9941.9940.5740.84496,929
5/13/201440.6542.1040.5141.95903,310
5/12/201439.8241.0039.5240.75494,362
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center