$67.84 +0.54 (%) Icon PLC - NASDAQ

Jul. 1, 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
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
4/8/201569.2269.9368.9769.83242,847
4/7/201570.0070.9468.8568.97309,555
4/6/201569.8770.4469.2469.83249,430
4/2/201570.9371.5169.5969.87271,565
4/1/201570.7670.7669.1270.57342,089
3/31/201570.5071.4070.1470.53360,836
3/30/201570.9371.5369.7970.93227,622
3/27/201569.7071.0069.6870.46225,298
3/26/201567.9269.8666.2169.61428,781
3/25/201571.1271.2368.1168.35513,126
3/24/201571.6072.3270.2270.77385,872
3/23/201571.3772.4070.7271.56372,563
3/20/201571.2171.7170.5671.29395,300
3/19/201568.5570.6168.5070.50313,453
3/18/201568.5969.0968.0168.39355,852
3/17/201568.5168.7567.7268.48385,122
3/16/201567.5269.4467.4168.50469,500
3/13/201568.2868.7466.7667.26312,757
3/12/201568.0968.8367.5368.20420,356
3/11/201567.5267.8766.6367.70326,514
3/10/201567.0068.0066.5767.55415,240
3/9/201567.1067.4366.5767.18223,041
3/6/201567.3667.9266.5067.15271,841
3/5/201567.0468.4667.0067.84333,189
3/4/201567.7768.5366.9067.72402,646
3/3/201567.2669.3667.1468.06489,837
3/2/201569.2069.4268.0269.41440,972
2/27/201570.0370.0368.6769.01452,902
2/26/201568.0669.6967.8569.44578,274
2/25/201565.0068.8363.2667.751,588,170
2/24/201562.5362.7961.4161.55547,267
2/23/201560.3462.1160.1361.94514,876
2/20/201561.3161.7860.0060.31332,250
2/19/201560.8361.3060.4661.09331,712
2/18/201560.0960.6659.7760.59218,610
2/17/201559.8260.4959.3260.12429,015
2/13/201559.5260.3759.4260.01508,259
2/12/201557.9759.7957.6959.63523,648
2/11/201556.8557.5556.4757.40198,219
2/10/201556.6357.2356.2656.92191,835
2/9/201557.6057.9956.4656.84213,753
  • 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!