Icon PLC $51.16

down 0.00


26/8/2014 04:00 PM  |  NASDAQ : ICLR  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICLR historical data

Date Open High Low Close Volume
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
5/9/201438.1739.9738.0739.46722,453
5/8/201438.2939.4337.7937.92657,872
5/7/201438.0638.9037.9038.49817,616
5/6/201438.4538.9738.0638.11544,457
5/5/201439.9939.9938.5438.89740,168
5/2/201439.8040.4839.4640.001,397,155
5/1/201439.5940.2738.7939.871,246,568
4/30/201442.0542.2035.3338.773,027,270
4/29/201438.8939.8438.5738.701,659,743
4/28/201442.5542.7738.8639.521,948,184
4/25/201443.9244.2042.5742.69407,419
4/24/201444.4844.5043.0543.99418,175
4/23/201443.6044.1242.1543.87619,776
4/22/201444.1244.9743.4543.75763,180
4/21/201443.7044.2743.1144.08181,598
4/17/201443.9344.8343.0743.64198,633
4/16/201443.4244.1242.8943.90390,526
4/15/201442.4243.2241.4843.07498,443
4/14/201442.7443.4941.9342.44359,896
4/11/201443.4343.8241.6542.18581,105
4/10/201445.5745.5743.6143.89417,518
4/9/201444.3145.8343.8345.68462,104
4/8/201444.0444.2043.3843.90462,714
4/7/201444.6144.6142.5444.15678,627
4/4/201448.2848.2844.4844.96822,367
Trading Center