ICON $33.38

up +0.47


17/5/2013 04:17 PM  |  NASDAQ : ICLR  |  Industries : Professional, Scientific, and Technical Services / Scientific Research and Development Services
Type:

ICLR historical data

Date Open High Low Close Volume
5/17/2013 33.15 33.68 32.88 33.38 2477
5/16/2013 33.49 33.49 32.81 32.91 3202
5/15/2013 33.75 34.29 33.42 33.44 6357
5/14/2013 33.11 34.49 33.08 33.93 3602
5/13/2013 32.81 33.48 32.38 33.01 2940
5/10/2013 32.31 32.98 32.17 32.73 4771
5/9/2013 32.40 32.68 32.25 32.25 2866
5/8/2013 32.28 32.65 32.01 32.27 3319
5/7/2013 32.05 32.56 31.74 32.30 4330
5/6/2013 32.60 32.78 32.07 32.10 3209
5/3/2013 32.36 32.97 32.35 32.47 7113
5/2/2013 32.47 32.86 32.17 32.50 5667
5/1/2013 31.95 32.74 31.95 32.37 6097
4/30/2013 31.70 32.49 31.15 32.12 14897
4/29/2013 31.45 31.65 30.91 31.59 4968
4/26/2013 31.80 31.99 31.34 31.45 6284
4/25/2013 35.85 35.86 31.18 31.88 12597
4/24/2013 29.86 29.86 29.07 29.20 3835
4/23/2013 29.42 30.05 29.42 29.92 1593
4/22/2013 29.64 29.73 29.24 29.42 2844
4/19/2013 29.52 29.88 29.28 29.63 3782
4/18/2013 29.67 29.82 29.13 29.33 4540
4/17/2013 30.10 30.25 29.62 29.73 1626
4/16/2013 30.10 30.30 30.00 30.19 2707
4/15/2013 30.67 30.71 29.94 29.99 2036
4/12/2013 30.92 31.12 30.33 30.53 3174
4/11/2013 31.08 31.30 30.51 30.88 3705
4/10/2013 30.75 31.00 30.27 30.90 4106
4/9/2013 30.71 31.05 30.07 30.60 3379
4/8/2013 30.84 30.84 30.33 30.54 1217
4/5/2013 31.01 31.27 30.48 30.66 1441
4/4/2013 31.40 31.50 30.77 31.24 1391
4/3/2013 31.84 32.20 30.82 31.25 2103
4/2/2013 31.18 32.16 31.18 31.87 2225
4/1/2013 31.87 31.93 30.61 30.95 8449
3/28/2013 32.52 32.68 31.87 32.29 2639
3/27/2013 32.26 32.71 32.01 32.50 2630
3/26/2013 32.52 32.68 32.05 32.25 2008
3/25/2013 33.00 33.00 32.26 32.40 2312
3/22/2013 32.82 32.95 32.77 32.91 3123
3/21/2013 32.72 33.04 32.64 32.71 2824
3/20/2013 32.13 33.07 32.08 32.76 3664
3/19/2013 32.11 32.14 31.84 32.01 2321
3/18/2013 31.81 32.04 31.52 31.95 1319
3/15/2013 31.75 32.07 31.64 31.96 3197
3/14/2013 31.45 31.94 31.38 31.90 5070
3/13/2013 31.90 31.94 31.48 31.49 1568
3/12/2013 31.77 31.92 31.55 31.90 2681
3/11/2013 31.28 31.79 31.08 31.74 2864
3/8/2013 31.73 31.99 31.50 31.83 1388
3/7/2013 31.95 32.11 31.55 31.73 3713
3/6/2013 31.99 32.19 31.73 31.90 1701
3/5/2013 31.61 32.00 30.83 31.99 3026
3/4/2013 31.23 31.86 31.19 31.73 2829
3/1/2013 30.97 31.50 30.60 31.49 2044
2/28/2013 30.30 31.46 30.25 31.16 3264
2/27/2013 30.02 31.72 29.86 30.76 2938
2/26/2013 29.99 30.08 29.74 30.07 3734
2/25/2013 29.20 30.68 29.18 30.04 4370
2/22/2013 28.71 29.75 28.57 29.58 5781
2/21/2013 28.88 29.10 27.97 28.97 2589
2/20/2013 29.50 29.57 28.70 29.19 8189
2/19/2013 28.70 28.99 27.76 28.73 8229
2/15/2013 28.39 28.68 27.69 28.43 4002
2/14/2013 27.29 28.15 27.29 27.96 2349
2/13/2013 27.33 27.84 27.04 27.46 3073
2/12/2013 27.99 28.15 26.70 27.25 3823
2/11/2013 28.27 28.27 27.81 28.04 1154
2/8/2013 29.78 29.78 27.54 28.08 2325
2/7/2013 28.10 28.22 27.80 27.99 1173
2/6/2013 28.48 28.53 27.83 28.07 4592
2/5/2013 29.21 29.21 28.45 28.47 3756
2/4/2013 29.27 29.43 28.94 29.03 2651
2/1/2013 29.30 29.48 28.94 29.30 1961
1/31/2013 29.00 29.75 28.86 29.31 6592
1/30/2013 28.42 28.96 28.15 28.96 2940
1/29/2013 29.12 29.20 28.36 28.64 3517
1/28/2013 29.15 29.65 28.87 29.15 3488
1/25/2013 29.00 29.43 28.83 29.21 5844
1/24/2013 28.60 29.04 28.20 28.96 2446
1/23/2013 28.55 29.02 28.51 28.73 2948
1/22/2013 28.58 28.72 28.44 28.51 4284
1/18/2013 28.68 28.74 28.53 28.65 1789
1/17/2013 28.64 28.75 28.41 28.67 1460
1/16/2013 28.79 28.79 28.47 28.64 1681
1/15/2013 28.81 28.90 28.44 28.77 805
1/14/2013 28.40 29.06 27.99 28.87 4942
1/11/2013 28.84 28.99 28.15 28.29 3926
1/10/2013 28.80 28.90 28.36 28.65 2293
1/9/2013 28.95 29.08 28.50 28.69 3129
1/8/2013 28.77 28.88 28.50 28.75 1783
1/7/2013 28.88 28.88 28.51 28.64 2758
1/4/2013 28.78 29.21 28.46 28.82 7804
1/3/2013 28.19 28.90 28.13 28.49 2991
1/2/2013 28.13 28.47 27.55 28.20 3814
12/31/2012 27.42 27.81 27.02 27.76 1672
12/28/2012 27.43 27.98 27.38 27.57 2240
12/27/2012 27.71 28.17 27.22 27.66 869
12/26/2012 27.85 28.91 27.63 27.63 899
12/24/2012 27.95 28.88 27.79 27.90 480
Marketplace
Trading Center