$69.41 0.00 (%) Icon PLC - NASDAQ

Mar. 2, 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
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
2/6/201557.8458.5156.9157.56357,007
2/5/201558.0358.8557.4657.97389,353
2/4/201557.0758.3056.4057.71335,631
2/3/201556.7357.3955.7257.15244,459
2/2/201557.0657.2855.2657.01304,215
1/30/201556.8257.5356.0856.40353,471
1/29/201557.5658.0255.8556.99419,630
1/28/201558.2458.8757.4257.71327,391
1/27/201557.4858.1857.0157.82305,708
1/26/201557.0358.0656.5657.89272,490
1/23/201556.5857.9156.5157.24310,677
1/22/201556.1856.8355.2156.77389,932
1/21/201556.6757.1555.7556.18319,935
1/20/201557.8458.7556.1856.91379,783
1/16/201556.0457.9055.9157.68319,198
1/15/201556.7157.1755.8756.32398,390
1/14/201555.5156.6255.0156.57482,779
1/13/201554.3756.0754.3756.05503,416
1/12/201554.4054.8753.4153.75316,281
1/9/201553.9854.2652.5453.94519,193
1/8/201553.3954.8853.1953.70460,413
1/7/201553.7453.7752.5052.91489,983
1/6/201553.2453.7452.3753.51618,552
1/5/201551.2453.2551.0653.11602,874
1/2/201551.0352.1950.9151.61228,339
12/31/201451.9952.4350.8750.99287,309
12/30/201452.1952.9851.4051.92513,118
12/29/201453.1553.4252.1352.36205,397
12/26/201452.9953.6452.6253.16146,587
12/24/201451.8152.9951.6552.66175,156
12/23/201452.6552.6551.2751.94380,048
12/22/201452.9653.0451.9952.31244,055
12/19/201452.0952.9251.5552.81262,272
12/18/201452.1352.7351.5652.48360,964
12/17/201451.0752.3550.4552.19359,819
12/16/201450.0752.3050.0751.20506,445
12/15/201451.1251.6749.7550.44560,321
12/12/201450.5351.2950.0250.86331,312
12/11/201450.8251.7750.0950.96555,518
12/10/201452.5352.5350.5850.75501,069
12/9/201451.6652.8451.4452.64395,736
12/8/201452.6753.4852.1152.18354,159
12/5/201453.9254.4752.7652.94453,168
12/4/201454.8555.2253.9053.96310,065
12/3/201452.7655.2552.6355.01647,810
12/2/201452.0353.4052.0353.11550,729
12/1/201454.8055.1551.8452.44891,791
11/28/201454.9956.1754.6655.54256,881
11/26/201454.1955.1854.0155.05158,396
11/25/201454.6754.9454.0654.40278,579
11/24/201454.8554.9854.0554.44511,731
11/21/201454.2554.9854.2154.53401,453
11/20/201453.6654.6353.2554.17481,117
11/19/201453.4353.9953.0353.72358,914
11/18/201453.1053.6153.0653.33706,881
11/17/201452.5053.3952.5052.95615,656
11/14/201453.7053.9752.6052.90583,816
11/13/201454.1454.6053.4353.66463,626
11/12/201453.4454.5752.9554.34575,080
11/11/201453.5554.2053.2153.41364,109
11/10/201452.5153.6952.4853.34517,981
11/7/201452.1852.7251.9952.61604,324
11/6/201451.4952.9651.4452.27651,740
11/5/201453.9254.3851.6851.89742,716
11/4/201453.4754.4753.2953.97442,589
11/3/201453.4755.3553.4253.951,501,659
10/31/201453.0053.7252.2252.61804,162
10/30/201453.4853.4850.6252.691,702,657
10/29/201454.8854.8852.7053.88924,827
10/28/201456.7556.7554.2754.77688,292
10/27/201455.9656.9755.5156.32686,784
10/24/201456.8857.1156.4756.71428,314
10/23/201456.2558.0556.1956.55566,196
10/22/201459.0059.8156.3557.051,040,069
10/21/201456.5857.5755.7656.911,040,924
10/20/201454.9256.0954.6855.94542,823
10/17/201454.9555.1054.2454.91583,498
10/16/201453.4055.0053.0054.11690,361
10/15/201453.8554.4352.5953.99661,650
10/14/201454.5455.6054.1254.72580,170
10/13/201454.9355.8954.5054.58523,896
10/10/201454.4955.6654.2555.121,209,843
10/9/201457.5757.8056.8456.95433,287
10/8/201457.0257.8556.0057.79489,465
10/7/201457.0257.3256.6457.08399,498
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center