$68.98 +0.14 (%) Icon PLC - NASDAQ

Apr. 17, 2015 | 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
4/17/201568.5069.0367.7868.98295,331
4/16/201567.5969.4367.5368.84279,117
4/15/201568.5468.8867.5567.59205,555
4/14/201569.1769.5267.5168.29271,818
4/13/201569.9570.0168.8368.92275,001
4/10/201569.3469.8769.1869.68202,621
4/9/201569.5470.0468.2069.37269,467
4/8/201569.2269.9368.9769.83242,847
4/7/201570.0070.9468.8568.97309,555
4/6/201569.8770.4469.2469.83249,430
4/2/201570.9371.5169.5969.87271,565
4/1/201570.7670.7669.1270.57342,089
3/31/201570.5071.4070.1470.53360,836
3/30/201570.9371.5369.7970.93227,622
3/27/201569.7071.0069.6870.46225,298
3/26/201567.9269.8666.2169.61428,781
3/25/201571.1271.2368.1168.35513,126
3/24/201571.6072.3270.2270.77385,872
3/23/201571.3772.4070.7271.56372,563
3/20/201571.2171.7170.5671.29395,300
3/19/201568.5570.6168.5070.50313,453
3/18/201568.5969.0968.0168.39355,852
3/17/201568.5168.7567.7268.48385,122
3/16/201567.5269.4467.4168.50469,500
3/13/201568.2868.7466.7667.26312,757
3/12/201568.0968.8367.5368.20420,356
3/11/201567.5267.8766.6367.70326,514
3/10/201567.0068.0066.5767.55415,240
3/9/201567.1067.4366.5767.18223,041
3/6/201567.3667.9266.5067.15271,841
3/5/201567.0468.4667.0067.84333,189
3/4/201567.7768.5366.9067.72402,646
3/3/201567.2669.3667.1468.06489,837
3/2/201569.2069.4268.0269.41440,972
2/27/201570.0370.0368.6769.01452,902
2/26/201568.0669.6967.8569.44578,274
2/25/201565.0068.8363.2667.751,588,170
2/24/201562.5362.7961.4161.55547,267
2/23/201560.3462.1160.1361.94514,876
2/20/201561.3161.7860.0060.31332,250
2/19/201560.8361.3060.4661.09331,712
2/18/201560.0960.6659.7760.59218,610
2/17/201559.8260.4959.3260.12429,015
2/13/201559.5260.3759.4260.01508,259
2/12/201557.9759.7957.6959.63523,648
2/11/201556.8557.5556.4757.40198,219
2/10/201556.6357.2356.2656.92191,835
2/9/201557.6057.9956.4656.84213,753
2/6/201557.8458.5156.9157.56357,007
2/5/201558.0358.8557.4657.97389,353
2/4/201557.0758.3056.4057.71335,631
2/3/201556.7357.3955.7257.15244,459
2/2/201557.0657.2855.2657.01304,215
1/30/201556.8257.5356.0856.40353,471
1/29/201557.5658.0255.8556.99419,630
1/28/201558.2458.8757.4257.71327,391
1/27/201557.4858.1857.0157.82305,708
1/26/201557.0358.0656.5657.89272,490
1/23/201556.5857.9156.5157.24310,677
1/22/201556.1856.8355.2156.77389,932
1/21/201556.6757.1555.7556.18319,935
1/20/201557.8458.7556.1856.91379,783
1/16/201556.0457.9055.9157.68319,198
1/15/201556.7157.1755.8756.32398,390
1/14/201555.5156.6255.0156.57482,779
1/13/201554.3756.0754.3756.05503,416
1/12/201554.4054.8753.4153.75316,281
1/9/201553.9854.2652.5453.94519,193
1/8/201553.3954.8853.1953.70460,413
1/7/201553.7453.7752.5052.91489,983
1/6/201553.2453.7452.3753.51618,552
1/5/201551.2453.2551.0653.11602,874
1/2/201551.0352.1950.9151.61228,339
12/31/201451.9952.4350.8750.99287,309
12/30/201452.1952.9851.4051.92513,118
12/29/201453.1553.4252.1352.36205,397
12/26/201452.9953.6452.6253.16146,587
12/24/201451.8152.9951.6552.66175,156
12/23/201452.6552.6551.2751.94380,048
12/22/201452.9653.0451.9952.31244,055
12/19/201452.0952.9251.5552.81262,272
12/18/201452.1352.7351.5652.48360,964
12/17/201451.0752.3550.4552.19359,819
12/16/201450.0752.3050.0751.20506,445
12/15/201451.1251.6749.7550.44560,321
12/12/201450.5351.2950.0250.86331,312
12/11/201450.8251.7750.0950.96555,518
12/10/201452.5352.5350.5850.75501,069
12/9/201451.6652.8451.4452.64395,736
12/8/201452.6753.4852.1152.18354,159
12/5/201453.9254.4752.7652.94453,168
12/4/201454.8555.2253.9053.96310,065
12/3/201452.7655.2552.6355.01647,810
12/2/201452.0353.4052.0353.11550,729
12/1/201454.8055.1551.8452.44891,791
11/28/201454.9956.1754.6655.54256,881
11/26/201454.1955.1854.0155.05158,396
11/25/201454.6754.9454.0654.40278,579
11/24/201454.8554.9854.0554.44511,731
11/21/201454.2554.9854.2154.53401,453
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center