$76.43 -0.06 (%) Icon PLC - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICLR historical data

Date Open High Low Close Volume
12/9/201677.0077.7676.1076.43378,429
12/8/201675.6076.7275.0176.49424,710
12/7/201676.0876.6975.0576.03436,435
12/6/201675.4776.4874.6376.37440,803
12/5/201675.8176.3675.3575.91291,846
12/2/201674.2575.8174.2575.25476,495
12/1/201675.4576.1774.0274.34506,029
11/30/201677.6277.8774.8775.64618,111
11/29/201675.8677.1775.8676.90503,018
11/28/201676.8277.5575.4276.20596,688
11/25/201676.0876.6875.9376.49210,905
11/23/201675.9076.3274.0376.09575,731
11/22/201676.2676.8775.2276.06387,674
11/21/201676.5676.8775.8976.41336,285
11/18/201677.1577.3875.6076.21385,967
11/17/201677.0678.1776.2177.22551,089
11/16/201679.7680.1376.9477.06663,291
11/15/201680.5480.5479.7179.99309,003
11/14/201680.2080.9979.7280.83497,631
11/11/201682.4682.6880.0180.19504,804
11/10/201682.5082.9680.8482.24762,521
11/9/201678.5683.0078.5482.27974,637
11/8/201676.4978.0975.9377.97608,851
11/7/201676.3077.3776.1276.65757,544
11/4/201677.0878.1076.3176.45557,829
11/3/201676.6477.6176.6176.68470,639
11/2/201677.6478.2676.2576.81553,129
11/1/201679.0079.0475.8977.401,238,289
10/31/201681.1381.6880.1980.28491,472
10/28/201680.0281.4278.5280.32425,020
10/27/201680.6881.1679.9580.48403,905
10/26/201682.2583.5181.3681.42406,399
10/25/201683.9784.8782.5683.04423,721
10/24/201685.1585.7484.4685.04592,438
10/21/201684.6385.0982.6684.54963,127
10/20/201679.9584.9079.4184.731,150,934
10/19/201678.8378.8577.9178.45467,667
10/18/201678.3079.7378.2278.94478,270
10/17/201677.1177.7676.8777.30236,329
10/14/201678.6578.8476.5377.06403,733
10/13/201676.0977.6676.0977.04332,574
10/12/201677.1277.7776.5076.64286,274
10/11/201679.2079.4376.9977.40785,785
10/10/201678.4979.8078.2679.02226,614
10/7/201677.9079.0877.5978.97298,136
10/6/201677.4678.1476.4078.06349,669
10/5/201676.7378.0076.5177.48318,928
10/4/201676.9977.5876.4376.57397,099
10/3/201677.4977.5876.4876.58312,479
9/30/201676.4977.7176.1977.37402,480
9/29/201677.4077.8475.7276.12380,098
9/28/201677.2577.4977.0177.28302,268
9/27/201675.8877.4075.6077.29279,676
9/26/201676.5676.6375.1975.99244,369
9/23/201675.8977.0274.9376.48331,137
9/22/201676.0076.7375.3076.48696,493
9/21/201676.2576.6874.7675.89365,439
9/20/201675.3976.4875.3576.18236,337
9/19/201675.6777.0075.1775.21494,730
9/16/201676.2676.2974.8875.69406,447
9/15/201676.0876.9374.9276.60220,535
9/14/201675.7676.5975.3676.33248,073
9/13/201676.1276.5974.8075.87139,978
9/12/201675.0076.8174.3776.73258,412
9/9/201675.9076.0974.2675.14261,253
9/8/201676.2976.7875.9976.42307,271
9/7/201675.5976.6875.2376.58369,959
9/6/201677.0378.4775.0375.13430,201
9/2/201676.9377.2076.4577.14347,477
9/1/201677.0077.2576.2276.85332,408
8/31/201676.7076.9976.1076.79297,035
8/30/201675.9677.0075.6676.75265,316
8/29/201675.1176.4475.0176.23295,199
8/26/201674.8975.9274.7175.29200,997
8/25/201675.2076.3274.3975.05413,722
8/24/201676.6777.2974.8375.02344,258
8/23/201676.5877.2376.5876.93161,273
8/22/201675.7576.6275.5176.45190,238
8/19/201675.9175.9175.1975.64172,231
8/18/201675.6576.0975.1075.81360,849
8/17/201675.7976.4675.2275.74302,639
8/16/201676.5776.5775.5975.65464,349
8/15/201676.9777.5476.3476.88353,859
8/12/201676.9176.9676.4476.59151,786
8/11/201676.1877.4476.1877.26268,670
8/10/201676.1876.8575.7575.91251,937
8/9/201675.1276.4875.1276.18345,725
8/8/201675.9876.4475.1575.36455,975
8/5/201676.6077.2175.4176.44380,149
8/4/201675.6377.6875.0076.62386,846
8/3/201675.8876.5175.5075.88448,897
8/2/201676.4877.9375.0776.38638,488
8/1/201677.6578.3776.7476.97602,655
7/29/201675.8177.7875.1777.67889,539
7/28/201677.5379.6177.0678.69815,226
7/27/201675.6878.2074.6077.89835,715
7/26/201673.1076.3472.7074.561,386,594
7/25/201671.8972.5770.6871.21350,172
7/22/201671.4272.6170.7372.14506,263
7/21/201672.3372.5971.0071.06277,692
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center