Icon PLC $47.49

down 0.00


24/7/2014 04:00 PM  |  NASDAQ : ICLR  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICLR historical data

Date Open High Low Close Volume
7/24/201447.7648.0746.9847.49286,596
7/23/201447.8248.6047.4047.85290,318
7/22/201448.0048.4347.4947.73324,901
7/21/201447.1947.9446.5347.67261,363
7/18/201446.3247.8346.2347.43360,140
7/17/201446.2146.9945.9246.07314,190
7/16/201447.2347.2346.0046.56291,538
7/15/201447.6047.6046.7146.97291,008
7/14/201447.2247.3946.5147.37317,441
7/11/201446.4346.8246.1546.61161,719
7/10/201446.2747.3745.5046.86472,600
7/9/201447.1747.5346.1046.77358,902
7/8/201447.6847.9546.5547.00284,506
7/7/201448.8148.8147.2747.55339,699
7/3/201448.5048.5647.8748.50144,571
7/2/201448.1248.1847.1248.04397,910
7/1/201447.5048.5347.4348.01468,858
6/30/201446.0047.3346.0047.11537,431
6/27/201445.8646.7245.8646.30715,043
6/26/201446.7147.0445.9646.16398,555
6/25/201447.2547.9745.9846.40546,023
6/24/201447.9347.9347.1747.39341,553
6/23/201447.9948.0947.3947.58395,497
6/20/201447.1947.7346.5247.57839,653
6/19/201446.4447.1246.2646.90697,400
6/18/201446.1246.7545.3246.52748,343
6/17/201445.6446.8545.2946.12569,343
6/16/201445.0045.8144.9045.39944,465
6/13/201444.2944.7343.6844.44240,594
6/12/201444.7345.2344.1744.40357,061
6/11/201444.6745.0444.3444.67325,492
6/10/201444.7544.9744.1744.86337,617
6/9/201444.3644.8643.8244.61347,133
6/6/201445.0245.7544.2144.22446,972
6/5/201443.7645.1043.5244.69522,240
6/4/201442.7543.8442.7243.55460,671
6/3/201442.2543.1042.2543.03571,667
6/2/201442.4542.7441.5342.56560,064
5/30/201442.0242.5441.1642.27592,382
5/29/201442.3342.5441.7142.00364,083
5/28/201442.2942.8341.9042.06735,823
5/27/201441.5542.5741.3942.18618,469
5/23/201440.6241.0240.1440.83250,182
5/22/201440.1141.5840.0040.80344,457
5/21/201439.9340.4339.5039.91878,181
5/20/201441.2241.2540.0440.12590,346
5/19/201441.3943.4740.9841.001,687,663
5/16/201440.0740.6239.8640.25643,300
5/15/201440.5740.7139.5340.09566,547
5/14/201441.9941.9940.5740.84496,929
5/13/201440.6542.1040.5141.95903,310
5/12/201439.8241.0039.5240.75494,362
5/9/201438.1739.9738.0739.46722,453
5/8/201438.2939.4337.7937.92657,872
5/7/201438.0638.9037.9038.49817,616
5/6/201438.4538.9738.0638.11544,457
5/5/201439.9939.9938.5438.89740,168
5/2/201439.8040.4839.4640.001,397,155
5/1/201439.5940.2738.7939.871,246,568
4/30/201442.0542.2035.3338.773,027,270
4/29/201438.8939.8438.5738.701,659,743
4/28/201442.5542.7738.8639.521,948,184
4/25/201443.9244.2042.5742.69407,419
4/24/201444.4844.5043.0543.99418,175
4/23/201443.6044.1242.1543.87619,776
4/22/201444.1244.9743.4543.75763,180
4/21/201443.7044.2743.1144.08181,598
4/17/201443.9344.8343.0743.64198,633
4/16/201443.4244.1242.8943.90390,526
4/15/201442.4243.2241.4843.07498,443
4/14/201442.7443.4941.9342.44359,896
4/11/201443.4343.8241.6542.18581,105
4/10/201445.5745.5743.6143.89417,518
4/9/201444.3145.8343.8345.68462,104
4/8/201444.0444.2043.3843.90462,714
4/7/201444.6144.6142.5444.15678,627
4/4/201448.2848.2844.4844.96822,367
4/3/201449.3249.3947.6648.22510,641
4/2/201448.2749.2548.0848.97466,199
4/1/201447.7448.1847.1347.80493,308
3/31/201447.0247.8846.6147.55371,384
3/28/201447.0047.0045.9346.00194,828
3/27/201446.4146.9845.2746.85567,070
3/26/201445.6046.3445.0045.16521,853
3/25/201446.4947.5645.3445.51447,231
3/24/201447.3947.4845.7646.70252,469
3/21/201449.2149.3447.1847.39473,269
3/20/201449.2249.7148.9749.03195,149
3/19/201449.0249.5048.5249.22298,785
3/18/201449.0149.4948.5849.14137,663
3/17/201448.5049.4048.1748.67328,636
3/14/201447.8248.6447.5948.28270,319
3/13/201448.2548.2547.7948.00541,135
3/12/201447.0548.3547.0048.08306,017
3/11/201447.0248.2146.8047.49498,297
3/10/201446.6547.2546.0847.20216,040
3/7/201446.4546.9545.5446.78505,934
3/6/201446.9747.7546.1146.18372,489
3/5/201447.4647.9846.7647.18335,104
3/4/201447.3448.0446.8747.72543,096
Trading Center