$77.99 -0.76 (%) Icon PLC - NASDAQ

Aug. 28, 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
8/28/201578.4579.6677.2477.99470,060
8/27/201579.8780.0477.5478.75673,279
8/26/201577.0079.0476.2678.95807,619
8/25/201576.4778.7775.6775.67806,633
8/24/201573.0177.5171.0874.27865,695
8/21/201577.3779.0076.6877.17664,958
8/20/201579.2380.7178.1678.25653,199
8/19/201579.9281.2679.5580.26793,231
8/18/201580.3081.2779.5280.731,008,161
8/17/201580.1881.3277.8480.572,150,988
8/14/201582.5283.2981.6482.31463,313
8/13/201582.4284.1481.9082.52585,726
8/12/201581.0983.2780.4982.69655,211
8/11/201580.9383.5280.1582.58482,251
8/10/201581.4883.9781.4883.28554,627
8/7/201581.5081.8780.0181.76436,926
8/6/201582.5783.0080.6181.17587,899
8/5/201581.9483.2181.8082.57583,786
8/4/201581.6882.1980.8681.22422,852
8/3/201580.8582.1180.3981.48653,069
7/31/201580.6381.9080.0580.80699,069
7/30/201578.4381.3977.0580.861,086,280
7/29/201575.2078.7575.2078.581,028,954
7/28/201565.7675.9565.7675.202,768,019
7/27/201565.9466.4764.3564.95905,919
7/24/201568.0768.0766.6566.74401,311
7/23/201568.4768.4767.1967.90303,408
7/22/201567.7368.4967.4768.12374,787
7/21/201569.1469.1467.0068.17397,511
7/20/201568.1669.3767.7868.87330,066
7/17/201568.5468.7367.8868.12356,232
7/16/201569.2469.5968.2068.23405,829
7/15/201569.1269.9168.8168.96699,421
7/14/201568.3969.1667.8368.94320,914
7/13/201566.6968.3866.6968.23344,213
7/10/201564.7866.8364.4466.20407,896
7/9/201565.5466.2064.2764.54451,378
7/8/201566.2267.0365.0065.09377,024
7/7/201568.0368.0866.4367.13484,707
7/6/201566.3367.9466.3367.60440,882
7/2/201567.9768.3367.2267.40312,950
7/1/201567.7468.6967.4767.84381,860
6/30/201566.2068.2166.2067.30360,502
6/29/201566.6468.2466.0566.15313,288
6/26/201569.1869.1868.0068.14279,236
6/25/201570.1470.9767.8168.93531,397
6/24/201571.3771.3769.0869.77636,341
6/23/201570.6571.8070.6071.66543,461
6/22/201569.9071.1169.3870.95625,154
6/19/201568.0969.5167.5769.11305,161
6/18/201568.7669.7668.3268.38323,027
6/17/201567.9168.7067.8568.53362,104
6/16/201566.8468.0966.8267.61399,544
6/15/201566.6867.4066.3366.97241,316
6/12/201567.1667.3966.7566.93329,101
6/11/201567.6368.0866.9567.19288,864
6/10/201566.9068.0466.7367.02572,076
6/9/201567.7067.7166.3367.25584,128
6/8/201568.0568.5667.3667.59435,451
6/5/201566.1568.3165.6468.15741,972
6/4/201565.0566.7764.9066.52658,771
6/3/201565.3666.3965.0065.20794,152
6/2/201565.0965.5464.1565.21392,194
6/1/201565.0566.0464.8865.58516,105
5/29/201565.4166.2764.6164.87439,871
5/28/201565.6066.1565.1465.91351,096
5/27/201565.7266.1864.5965.95883,405
5/26/201566.4766.8865.3965.39492,703
5/22/201567.0167.4766.0066.47479,593
5/21/201567.4967.9666.6267.24393,447
5/20/201567.8868.3267.1067.33348,554
5/19/201568.5669.4167.6767.97326,836
5/18/201566.3168.2666.0067.94582,496
5/15/201565.9766.3665.5566.26236,017
5/14/201565.1865.9764.5265.79305,991
5/13/201565.9566.6264.5764.70477,982
5/12/201565.1366.2364.0665.85452,429
5/11/201566.5067.0065.3665.49588,898
5/8/201565.9067.3565.5967.07774,267
5/7/201565.0866.2064.6665.47588,473
5/6/201564.6765.7664.4365.39537,641
5/5/201565.7566.4463.4464.31626,046
5/4/201565.8067.3565.3966.08655,014
5/1/201564.2867.0364.2865.71846,865
4/30/201563.2364.8262.8164.34859,940
4/29/201564.1464.3962.3663.291,040,665
4/28/201571.0071.1963.7564.363,020,279
4/27/201569.8870.9569.1970.21779,909
4/24/201569.7870.3868.3569.85349,439
4/23/201569.4569.9268.5069.41360,040
4/22/201567.8569.3067.0269.24440,914
4/21/201569.9870.6867.3267.961,005,718
4/20/201568.8569.8068.4569.58256,185
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!