Icon PLC $43.07

down 0.00


15/4/2014 08:10 PM  |  NASDAQ : ICLR  
Industries : Health Services / Medical Laboratories & Research
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICLR historical data

Date Open High Low Close Volume
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
4/3/201449.3249.3947.6648.22510,641
4/2/201448.2749.2548.0848.97466,199
4/1/201447.7448.1847.1347.80493,308
3/31/201447.0247.8846.6147.55371,384
3/28/201447.0047.0045.9346.00194,828
3/27/201446.4146.9845.2746.85567,070
3/26/201445.6046.3445.0045.16521,853
3/25/201446.4947.5645.3445.51447,231
3/24/201447.3947.4845.7646.70252,469
3/21/201449.2149.3447.1847.39473,269
3/20/201449.2249.7148.9749.03195,149
3/19/201449.0249.5048.5249.22298,785
3/18/201449.0149.4948.5849.14137,663
3/17/201448.5049.4048.1748.67328,636
3/14/201447.8248.6447.5948.28270,319
3/13/201448.2548.2547.7948.00541,135
3/12/201447.0548.3547.0048.08306,017
3/11/201447.0248.2146.8047.49498,297
3/10/201446.6547.2546.0847.20216,040
3/7/201446.4546.9545.5446.78505,934
3/6/201446.9747.7546.1146.18372,489
3/5/201447.4647.9846.7647.18335,104
3/4/201447.3448.0446.8747.72543,096
3/3/201446.3947.3246.0147.03275,952
2/28/201447.8548.0246.8046.84385,578
2/27/201445.4847.7945.3547.43441,676
2/26/201446.5046.7445.1646.11469,356
2/25/201446.8047.2545.8846.44510,590
2/24/201446.8947.9246.8947.14469,162
2/21/201450.0050.0046.5346.70784,552
2/20/201446.6949.4746.5048.702,368,750
2/19/201444.8545.5444.1644.32438,144
2/18/201444.4045.2944.3544.80413,642
2/14/201444.5845.0844.3844.46279,093
2/13/201443.8545.5543.2144.80490,604
2/12/201445.0645.4943.9844.09528,707
2/11/201445.8545.9344.6045.06402,210
2/10/201445.0145.6444.5445.59417,558
2/7/201444.2545.1244.1144.92510,089
2/6/201444.0445.2143.6744.00542,483
2/5/201442.2043.7041.6043.61591,621
2/4/201441.7942.3941.7042.10393,166
2/3/201442.2042.4841.5142.00824,138
1/31/201442.1542.5841.6242.01314,683
1/30/201441.1342.5840.9242.36424,990
1/29/201441.4441.5940.8340.99536,345
1/28/201441.3942.2440.9241.68256,651
1/27/201441.9142.0740.9241.23454,031
1/24/201442.4942.4941.4241.85324,370
1/23/201442.5642.7442.0542.55378,054
1/22/201441.2542.5041.1742.41576,701
1/21/201441.4641.7941.0341.31340,427
1/17/201441.3241.9040.9441.00390,414
1/16/201442.2842.7541.6741.73499,517
1/15/201442.2142.9542.0842.38382,828
1/14/201441.0842.1840.8942.12262,128
1/13/201441.3442.2041.0941.15349,988
1/10/201440.7641.3040.5141.20182,317
1/9/201440.6741.0040.5240.89284,163
1/8/201440.0040.9439.8840.60507,301
1/7/201439.4839.9439.0139.85547,101
1/6/201439.4839.6838.9139.22383,658
1/3/201439.8640.2039.1939.51335,601
1/2/201440.3140.4039.4539.96210,915
12/31/201340.3840.5939.8140.42202,327
12/30/201339.8040.3239.5040.09232,996
12/27/201339.9840.0539.5239.80161,983
12/26/201339.9739.9839.4539.81120,212
12/24/201339.7539.9839.0539.7292,024
12/23/201339.1139.7338.4439.66220,167
12/20/201338.4339.6938.1138.93418,311
12/19/201338.7038.9937.8238.18817,760
12/18/201338.5139.4638.2238.96378,506
12/17/201338.6338.7537.9138.64314,460
12/16/201338.1138.9538.0238.86473,218
12/13/201338.1038.7838.0538.11219,462
12/12/201337.9238.4037.5938.35447,843
12/11/201339.1739.2338.0538.11384,765
12/10/201339.4939.7538.9039.00258,538
12/9/201339.5640.1039.2439.52394,454
12/6/201338.0339.8737.9739.58686,800
12/5/201337.4138.0337.1237.90467,220
12/4/201337.0937.2936.4237.25611,298
12/3/201337.2537.9937.0037.16290,071
12/2/201338.1838.3537.4537.53503,442
11/29/201338.2538.3537.8738.14189,862
11/27/201338.3338.5538.0738.20206,588
11/26/201338.1438.4737.7138.29628,755
11/25/201338.0138.3437.3237.94566,414
11/22/201338.6939.2838.0338.18294,954
11/21/201339.1839.5238.2338.75409,018
11/20/201338.7939.2938.6939.20264,988
Trading Center