$66.96 +1.24 (%) Icon PLC - NASDAQ

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICLR historical data

Date Open High Low Close Volume
6/28/201666.0867.6665.5966.96349,834
6/27/201667.4468.1965.3965.72560,955
6/24/201664.8068.0564.7767.62582,918
6/23/201667.7767.8466.9167.41356,376
6/22/201665.2667.7065.1466.87776,295
6/21/201664.8765.8864.8265.00479,194
6/20/201664.6464.7063.9464.59609,728
6/17/201664.9565.2363.9864.03413,820
6/16/201665.2565.3964.3164.95319,613
6/15/201666.4766.8065.4965.59317,881
6/14/201666.0566.8265.4466.05542,883
6/13/201667.0567.8565.9966.18352,415
6/10/201668.5169.0966.7967.54887,439
6/9/201668.5069.2967.5768.76972,078
6/8/201669.1070.0968.5569.90416,211
6/7/201668.7169.2168.0668.43388,096
6/6/201668.7869.4968.0669.00358,125
6/3/201670.4271.0967.5768.521,214,635
6/2/201671.6972.4571.6972.09404,867
6/1/201670.6372.4769.8271.94603,642
5/31/201667.2370.6067.2370.44477,233
5/27/201668.2369.3168.0768.90310,356
5/26/201668.6368.7266.7368.47284,295
5/25/201667.8868.9867.2168.61580,540
5/24/201665.9367.5165.4767.42422,221
5/23/201665.8066.6965.3865.76392,787
5/20/201664.0266.3763.9165.60757,764
5/19/201663.2664.3863.2663.95524,867
5/18/201663.2864.5063.2063.88397,173
5/17/201663.8763.9763.0463.23656,401
5/16/201663.9164.4063.1163.87284,841
5/13/201662.9763.8662.5063.58691,503
5/12/201663.5163.7362.3163.00578,502
5/11/201664.7865.1963.0563.10631,952
5/10/201665.3765.5464.4465.09260,767
5/9/201664.0565.9664.0165.46424,231
5/6/201664.2065.7263.5264.30374,840
5/5/201664.3565.1164.0564.36354,719
5/4/201664.5164.8363.4364.25492,657
5/3/201666.2866.4164.5264.87915,698
5/2/201667.6168.1365.4066.73431,409
4/29/201666.8767.7964.0467.581,195,727
4/28/201667.7168.6466.7567.14526,104
4/27/201668.2568.9867.7267.97545,104
4/26/201671.9072.0666.3968.231,189,245
4/25/201674.5474.9473.5873.85609,149
4/22/201671.2774.6671.2774.41392,180
4/21/201672.8474.1372.2773.70259,619
4/20/201673.1273.4572.0472.62300,227
4/19/201674.7374.7373.0673.29269,273
4/18/201673.1974.8372.0374.32477,117
4/15/201673.6874.0272.7073.25316,147
4/14/201674.4474.4972.6373.63216,768
4/13/201672.9475.0772.2674.58400,015
4/12/201673.4973.7172.2672.69571,654
4/11/201674.7775.3572.7073.02223,904
4/8/201675.5575.7173.9974.85203,707
4/7/201675.9176.0073.8874.93277,307
4/6/201674.5976.1774.2676.09658,820
4/5/201675.5975.9973.5874.21380,617
4/4/201675.9777.0875.6475.89368,040
4/1/201675.0076.9674.1675.44519,245
3/31/201673.0075.6172.6575.10291,877
3/30/201674.0074.6972.6572.89274,529
3/29/201671.8073.7971.5773.67441,334
3/28/201672.3772.5671.0371.84249,993
3/24/201670.5572.2770.1271.92204,121
3/23/201672.9873.1771.1571.25213,477
3/22/201670.9173.3670.9172.78289,535
3/21/201671.4372.6871.3471.48234,047
3/18/201670.4872.6670.1771.70309,356
3/17/201670.8470.8468.5070.48406,705
3/16/201669.9970.8769.1070.64494,636
3/15/201672.1472.1470.1070.45386,225
3/14/201673.0273.3771.2572.85366,885
3/11/201671.2373.6670.9373.25525,706
3/10/201670.6671.6869.7870.95337,786
3/9/201670.5471.1069.5270.45262,809
3/8/201670.7571.1970.0770.15263,859
3/7/201671.4072.2570.5070.99271,643
3/4/201672.1372.6071.1671.95335,566
3/3/201671.9472.6171.1572.37327,211
3/2/201672.4973.2570.5272.26557,561
3/1/201671.6972.8470.5572.66463,570
2/29/201670.3471.5469.6271.16413,554
2/26/201668.5871.2468.2170.85464,121
2/25/201670.6771.5568.5668.75431,425
2/24/201668.8070.0567.8870.00464,824
2/23/201669.5070.4566.1069.16671,263
2/22/201670.9671.9368.8869.47629,767
2/19/201668.2870.5868.0170.25414,321
2/18/201669.4570.1968.4468.69247,813
2/17/201668.4569.5267.8169.07305,307
2/16/201667.9768.7967.1068.38322,397
2/12/201667.0067.2664.7566.78296,486
2/11/201667.0167.3664.4466.04401,682
2/10/201667.0469.2365.0566.65503,064
2/9/201664.8368.3464.4366.81729,049
2/8/201666.4467.5765.1466.06664,626
2/5/201667.8869.5066.3167.53606,866
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center