$52.48 +0.29 (%) Icon PLC - NASDAQ

Dec. 18, 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
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
11/20/201453.6654.6353.2554.17481,117
11/19/201453.4353.9953.0353.72358,914
11/18/201453.1053.6153.0653.33706,881
11/17/201452.5053.3952.5052.95615,656
11/14/201453.7053.9752.6052.90583,816
11/13/201454.1454.6053.4353.66463,626
11/12/201453.4454.5752.9554.34575,080
11/11/201453.5554.2053.2153.41364,109
11/10/201452.5153.6952.4853.34517,981
11/7/201452.1852.7251.9952.61604,324
11/6/201451.4952.9651.4452.27651,740
11/5/201453.9254.3851.6851.89742,716
11/4/201453.4754.4753.2953.97442,589
11/3/201453.4755.3553.4253.951,501,659
10/31/201453.0053.7252.2252.61804,162
10/30/201453.4853.4850.6252.691,702,657
10/29/201454.8854.8852.7053.88924,827
10/28/201456.7556.7554.2754.77688,292
10/27/201455.9656.9755.5156.32686,784
10/24/201456.8857.1156.4756.71428,314
10/23/201456.2558.0556.1956.55566,196
10/22/201459.0059.8156.3557.051,040,069
10/21/201456.5857.5755.7656.911,040,924
10/20/201454.9256.0954.6855.94542,823
10/17/201454.9555.1054.2454.91583,498
10/16/201453.4055.0053.0054.11690,361
10/15/201453.8554.4352.5953.99661,650
10/14/201454.5455.6054.1254.72580,170
10/13/201454.9355.8954.5054.58523,896
10/10/201454.4955.6654.2555.121,209,843
10/9/201457.5757.8056.8456.95433,287
10/8/201457.0257.8556.0057.79489,465
10/7/201457.0257.3256.6457.08399,498
10/6/201458.5558.7957.0857.47354,874
10/3/201457.3358.2457.2158.07386,216
10/2/201456.4257.3256.2756.88550,578
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center