ICLR

ICON plc Historical Stock Prices

$51.16
*  
0.09
0.18%
Get ICLR Alerts
*Delayed - data as of Aug. 26, 2014  -  Find a broker to begin trading ICLR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  51.49  51.781  50.97  51.16 323,337
08/26/2014 51.49 51.781 50.97 51.16 323,237
08/25/2014 51.91 51.91 50.83 51.25 380,705
08/22/2014 51.62 51.83 51.02 51.34 324,847
08/21/2014 52.97 52.97 51.04 51.34 448,115
08/20/2014 52.55 53.03 52.2 52.68 292,911
08/19/2014 53.28 53.5 52.42 53 371,029
08/18/2014 52.35 53.2 52.2 53.11 415,700
08/15/2014 52.08 52.72 52 52.19 385,117
08/14/2014 51.32 52.049 51.15 51.81 327,748
08/13/2014 50.8 51.39 50.72 51.02 250,813
08/12/2014 50.66 51.145 50.45 50.79 366,064
08/11/2014 51.58 51.9 50.92 50.97 346,323
08/08/2014 51.24 51.4 51.09 51.35 408,989
08/07/2014 51.2 51.98 51.06 51.32 461,385
08/06/2014 52.25 52.25 51.17 51.27 766,184
08/05/2014 51.77 52.89 51.4838 52.86 417,982
08/04/2014 51.09 52.18 51.07 51.94 533,990
08/01/2014 51.69 52.39 51.47 51.6 502,746
07/31/2014 52 52.15 51.335 51.8 690,929
07/30/2014 51 52.97 50.23 52.11 1,716,236
07/29/2014 47.42 48.05 47.01 47.9 556,276
07/28/2014 47.74 47.74 46.75 47.12 276,062
07/25/2014 47.63 47.78 46.85 47.49 302,649
07/24/2014 47.76 48.07 46.98 47.49 286,596
07/23/2014 47.82 48.6 47.4 47.85 290,318
07/22/2014 48 48.43 47.49 47.73 324,901
07/21/2014 47.19 47.94 46.53 47.67 261,363
07/18/2014 46.32 47.83 46.23 47.43 360,140
07/17/2014 46.21 46.99 45.92 46.07 314,190
07/16/2014 47.23 47.23 46 46.56 291,538
07/15/2014 47.6 47.6 46.71 46.97 291,008
07/14/2014 47.22 47.39 46.51 47.37 317,441
07/11/2014 46.43 46.82 46.15 46.61 161,719
07/10/2014 46.27 47.37 45.5 46.86 472,600
07/09/2014 47.17 47.53 46.1 46.77 358,902
07/08/2014 47.68 47.95 46.552 47 284,506
07/07/2014 48.81 48.81 47.27 47.55 339,699
07/03/2014 48.5 48.56 47.87 48.5 144,571
07/02/2014 48.12 48.18 47.12 48.04 397,910
07/01/2014 47.5 48.53 47.43 48.01 468,858
06/30/2014 46 47.33 46 47.11 537,431
06/27/2014 45.86 46.72 45.86 46.3 715,043
06/26/2014 46.71 47.0356 45.96 46.16 398,555
06/25/2014 47.25 47.97 45.98 46.4 546,023
06/24/2014 47.93 47.93 47.17 47.39 341,553
06/23/2014 47.99 48.09 47.39 47.58 395,497
06/20/2014 47.19 47.73 46.52 47.57 839,653
06/19/2014 46.44 47.12 46.26 46.9 697,400
06/18/2014 46.12 46.745 45.32 46.52 748,343
06/17/2014 45.64 46.85 45.29 46.12 569,343
06/16/2014 45 45.81 44.9 45.39 944,465
06/13/2014 44.29 44.73 43.679 44.44 240,594
06/12/2014 44.73 45.23 44.17 44.4 357,061
06/11/2014 44.67 45.04 44.34 44.67 325,492
06/10/2014 44.75 44.97 44.165 44.86 337,617
06/09/2014 44.36 44.86 43.82 44.61 347,133
06/06/2014 45.02 45.745 44.21 44.22 446,972
06/05/2014 43.76 45.1 43.515 44.69 522,240
06/04/2014 42.75 43.84 42.724 43.55 460,671
06/03/2014 42.25 43.1 42.25 43.03 571,667
06/02/2014 42.45 42.74 41.53 42.56 560,064
05/30/2014 42.02 42.54 41.16 42.27 592,382
05/29/2014 42.33 42.54 41.7097 42 364,083
05/28/2014 42.29 42.83 41.9 42.06 735,823
05/27/2014 41.55 42.57 41.39 42.18 618,469
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?