$74.90 -2.03 (%) Icon PLC - NASDAQ

Aug. 24, 2016 | 03:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICLR historical data

Date Open High Low Close Volume
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
7/20/201670.5472.7770.5471.98407,271
7/19/201672.2772.8470.0670.62341,445
7/18/201671.9072.6771.2972.21299,752
7/15/201672.1072.9171.2271.64253,105
7/14/201671.4872.6271.4172.16257,360
7/13/201673.3373.5471.2771.37313,461
7/12/201673.6873.9972.6173.04518,096
7/11/201672.8073.4672.6273.15344,275
7/8/201671.2272.9170.7272.75357,206
7/7/201671.4971.5070.6570.971,628,845
7/6/201669.5071.2169.4071.10337,418
7/5/201670.2270.3969.0569.70349,023
7/1/201670.2870.7769.8670.64381,430
6/30/201669.0070.2268.1570.01308,978
6/29/201667.6369.3467.2469.11688,455
6/28/201666.0867.6665.5966.96349,834
6/27/201667.4468.1965.3965.72560,955
6/24/201664.8068.0564.7767.62582,918
6/23/201667.7767.8466.9167.41356,376
6/22/201665.2667.7065.1466.87776,295
6/21/201664.8765.8864.8265.00479,194
6/20/201664.6464.7063.9464.59609,728
6/17/201664.9565.2363.9864.03413,820
6/16/201665.2565.3964.3164.95319,613
6/15/201666.4766.8065.4965.59317,881
6/14/201666.0566.8265.4466.05542,883
6/13/201667.0567.8565.9966.18352,415
6/10/201668.5169.0966.7967.54887,439
6/9/201668.5069.2967.5768.76972,078
6/8/201669.1070.0968.5569.90416,211
6/7/201668.7169.2168.0668.43388,096
6/6/201668.7869.4968.0669.00358,125
6/3/201670.4271.0967.5768.521,214,635
6/2/201671.6972.4571.6972.09404,867
6/1/201670.6372.4769.8271.94603,642
5/31/201667.2370.6067.2370.44477,233
5/27/201668.2369.3168.0768.90310,356
5/26/201668.6368.7266.7368.47284,295
5/25/201667.8868.9867.2168.61580,540
5/24/201665.9367.5165.4767.42422,221
5/23/201665.8066.6965.3865.76392,787
5/20/201664.0266.3763.9165.60757,764
5/19/201663.2664.3863.2663.95524,867
5/18/201663.2864.5063.2063.88397,173
5/17/201663.8763.9763.0463.23656,401
5/16/201663.9164.4063.1163.87284,841
5/13/201662.9763.8662.5063.58691,503
5/12/201663.5163.7362.3163.00578,502
5/11/201664.7865.1963.0563.10631,952
5/10/201665.3765.5464.4465.09260,767
5/9/201664.0565.9664.0165.46424,231
5/6/201664.2065.7263.5264.30374,840
5/5/201664.3565.1164.0564.36354,719
5/4/201664.5164.8363.4364.25492,657
5/3/201666.2866.4164.5264.87915,698
5/2/201667.6168.1365.4066.73431,409
4/29/201666.8767.7964.0467.581,195,727
4/28/201667.7168.6466.7567.14526,104
4/27/201668.2568.9867.7267.97545,104
4/26/201671.9072.0666.3968.231,189,245
4/25/201674.5474.9473.5873.85609,149
4/22/201671.2774.6671.2774.41392,180
4/21/201672.8474.1372.2773.70259,619
4/20/201673.1273.4572.0472.62300,227
4/19/201674.7374.7373.0673.29269,273
4/18/201673.1974.8372.0374.32477,117
4/15/201673.6874.0272.7073.25316,147
4/14/201674.4474.4972.6373.63216,768
4/13/201672.9475.0772.2674.58400,015
4/12/201673.4973.7172.2672.69571,654
4/11/201674.7775.3572.7073.02223,904
4/8/201675.5575.7173.9974.85203,707
4/7/201675.9176.0073.8874.93277,307
4/6/201674.5976.1774.2676.09658,820
4/5/201675.5975.9973.5874.21380,617
4/4/201675.9777.0875.6475.89368,040
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center