$67.53 -0.71 (%) Icon PLC - NASDAQ

Feb. 5, 2016 | 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
2/5/201667.8869.5066.3167.53606,866
2/4/201667.9370.5867.3468.24578,571
2/3/201666.9868.6865.8967.931,066,078
2/2/201667.9768.9865.6966.17387,805
2/1/201665.9368.3265.0067.95410,514
1/29/201666.8067.2064.0866.07646,668
1/28/201669.4769.4765.5266.70587,285
1/27/201668.8069.5567.7868.25251,047
1/26/201668.9069.6468.0169.32166,944
1/25/201668.8069.7267.9668.70270,486
1/22/201668.8169.2467.2469.01211,712
1/21/201668.7770.4867.0267.71290,052
1/20/201665.9570.1964.6268.83503,986
1/19/201669.4569.9466.9967.56234,637
1/15/201667.9068.3165.7268.01388,870
1/14/201668.3370.0666.3169.51567,170
1/13/201672.6173.3267.7468.60396,593
1/12/201671.0872.6770.3972.07456,418
1/11/201672.7073.2468.4369.39420,424
1/8/201672.4073.6171.7872.40422,743
1/7/201674.0074.0371.8572.09372,631
1/6/201672.8374.1471.5974.13334,068
1/5/201675.1475.2073.5673.91466,914
1/4/201677.5577.7973.2674.59588,584
12/31/201578.0778.8877.2877.70291,783
12/30/201578.1078.8777.8378.14324,664
12/29/201577.2678.4177.1078.07300,720
12/28/201576.2077.2076.0376.69397,130
12/24/201575.4976.4674.6176.2782,912
12/23/201575.6076.4974.7575.15271,935
12/22/201575.6075.6073.3874.79285,931
12/21/201576.4176.5374.2475.05304,148
12/18/201575.8276.7974.4675.62447,904
12/17/201576.6577.0074.5575.41783,297
12/16/201575.4476.7374.7576.45508,905
12/15/201574.0675.3573.8075.28410,737
12/14/201574.1074.7673.1373.74451,674
12/11/201573.3674.9673.3673.51463,590
12/10/201573.4974.5173.0073.80417,605
12/9/201574.2074.8173.5373.65403,710
12/8/201573.2875.1373.2874.68466,438
12/7/201573.1874.1372.5074.06484,262
12/4/201573.1174.0172.4573.72325,313
12/3/201574.5074.5071.9072.89436,011
12/2/201574.4775.4373.8774.47494,046
12/1/201574.8975.1073.7374.85407,205
11/30/201574.7174.9074.0074.33539,706
11/27/201573.7975.0173.5075.01179,205
11/25/201573.1474.8672.8174.03469,615
11/24/201570.9973.5170.6173.38637,015
11/23/201569.6073.0369.3571.65864,139
11/20/201568.0269.7967.5669.48703,078
11/19/201568.5269.4967.5668.11447,535
11/18/201568.0068.8567.3368.32260,621
11/17/201567.0268.8066.7367.95304,364
11/16/201565.6566.6465.3066.30594,221
11/13/201566.4266.8865.2065.59405,648
11/12/201567.7667.9866.3966.45254,439
11/11/201569.5669.5667.8867.88243,460
11/10/201569.5870.4568.7469.20344,789
11/9/201567.8569.9067.1169.51484,112
11/6/201567.4568.1766.7168.10336,164
11/5/201568.8369.1067.2867.82609,922
11/4/201568.4568.9868.0368.83419,176
11/3/201567.6568.4166.8868.07424,748
11/2/201564.3968.2663.9267.681,121,221
10/30/201565.2265.4463.2063.87497,427
10/29/201567.3167.3164.6465.03612,160
10/28/201565.2067.6064.7167.09636,847
10/27/201569.2870.6763.4564.441,978,679
10/26/201567.9070.7667.9070.38756,845
10/23/201568.0669.0567.2968.33744,056
10/22/201571.6872.0067.0767.59719,393
10/21/201571.8972.4070.0071.48416,547
10/20/201573.2773.2770.8271.52318,493
10/19/201572.4673.7670.9072.87273,403
10/16/201571.6772.8471.0772.37339,669
10/15/201569.8171.5669.8171.42351,799
10/14/201569.4470.9869.3769.89353,837
10/13/201570.7371.9869.3169.55416,516
10/12/201570.1871.7469.5070.78374,454
10/9/201568.8770.8968.7170.14597,809
10/8/201569.7069.9868.1069.15526,362
10/7/201568.5069.9867.1669.71563,703
10/6/201571.2571.5767.0167.86750,446
10/5/201572.4773.5069.6571.00476,942
10/2/201570.9873.0070.1772.25417,789
10/1/201571.3374.1270.0072.11431,324
9/30/201571.5173.1269.2070.97722,625
9/29/201568.8872.0667.4770.39693,298
9/28/201573.6273.7068.2069.07963,217
9/25/201576.5977.0973.0674.19410,512
9/24/201577.0377.6174.7075.77334,963
9/23/201577.5077.9576.7377.43303,482
9/22/201578.8279.7576.5177.74547,077
9/21/201580.7181.9179.1180.09775,790
9/18/201581.0582.0879.8279.98488,568
9/17/201579.5382.4779.3181.40421,194
9/16/201578.2579.9377.9179.75372,461
9/15/201577.9978.7877.5378.23415,978
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center