$67.58 +0.44 (%) Icon PLC - NASDAQ

Apr. 29, 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
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
4/1/201675.0076.9674.1675.44519,245
3/31/201673.0075.6172.6575.10291,877
3/30/201674.0074.6972.6572.89274,529
3/29/201671.8073.7971.5773.67441,334
3/28/201672.3772.5671.0371.84249,993
3/24/201670.5572.2770.1271.92204,121
3/23/201672.9873.1771.1571.25213,477
3/22/201670.9173.3670.9172.78289,535
3/21/201671.4372.6871.3471.48234,047
3/18/201670.4872.6670.1771.70309,356
3/17/201670.8470.8468.5070.48406,705
3/16/201669.9970.8769.1070.64494,636
3/15/201672.1472.1470.1070.45386,225
3/14/201673.0273.3771.2572.85366,885
3/11/201671.2373.6670.9373.25525,706
3/10/201670.6671.6869.7870.95337,786
3/9/201670.5471.1069.5270.45262,809
3/8/201670.7571.1970.0770.15263,859
3/7/201671.4072.2570.5070.99271,643
3/4/201672.1372.6071.1671.95335,566
3/3/201671.9472.6171.1572.37327,211
3/2/201672.4973.2570.5272.26557,561
3/1/201671.6972.8470.5572.66463,570
2/29/201670.3471.5469.6271.16413,554
2/26/201668.5871.2468.2170.85464,121
2/25/201670.6771.5568.5668.75431,425
2/24/201668.8070.0567.8870.00464,824
2/23/201669.5070.4566.1069.16671,263
2/22/201670.9671.9368.8869.47629,767
2/19/201668.2870.5868.0170.25414,321
2/18/201669.4570.1968.4468.69247,813
2/17/201668.4569.5267.8169.07305,307
2/16/201667.9768.7967.1068.38322,397
2/12/201667.0067.2664.7566.78296,486
2/11/201667.0167.3664.4466.04401,682
2/10/201667.0469.2365.0566.65503,064
2/9/201664.8368.3464.4366.81729,049
2/8/201666.4467.5765.1466.06664,626
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center