ICLR

ICON plc Historical Stock Prices

$55.54
*  
0.49
0.89%
Get ICLR Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading ICLR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ICLR After Hours
 
 
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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  54.99  56.17  54.66  55.54 256,881
11/26/2014 54.19 55.18 54.01 55.05 158,396
11/25/2014 54.67 54.94 54.06 54.4 278,579
11/24/2014 54.85 54.979 54.05 54.44 511,731
11/21/2014 54.25 54.98 54.21 54.53 401,453
11/20/2014 53.66 54.63 53.25 54.17 481,117
11/19/2014 53.43 53.99 53.03 53.72 358,914
11/18/2014 53.1 53.61 53.06 53.33 706,881
11/17/2014 52.5 53.39 52.5 52.95 615,656
11/14/2014 53.7 53.97 52.6 52.9 583,816
11/13/2014 54.14 54.6 53.43 53.66 463,626
11/12/2014 53.44 54.57 52.9516 54.34 575,080
11/11/2014 53.55 54.197 53.21 53.41 364,109
11/10/2014 52.51 53.69 52.482 53.34 517,981
11/07/2014 52.18 52.72 51.99 52.61 604,324
11/06/2014 51.49 52.96 51.44 52.27 651,740
11/05/2014 53.92 54.38 51.68 51.89 742,716
11/04/2014 53.47 54.47 53.29 53.97 442,589
11/03/2014 53.47 55.345 53.4155 53.95 1,501,659
10/31/2014 53 53.72 52.221 52.61 804,162
10/30/2014 53.48 53.48 50.62 52.69 1,687,033
10/29/2014 54.88 54.88 52.7 53.88 924,827
10/28/2014 56.75 56.75 54.27 54.77 688,092
10/27/2014 55.96 56.97 55.51 56.32 686,784
10/24/2014 56.88 57.11 56.47 56.71 428,314
10/23/2014 56.25 58.05 56.19 56.55 566,196
10/22/2014 59 59.8099 56.3501 57.05 1,038,869
10/21/2014 56.58 57.57 55.76 56.91 1,040,924
10/20/2014 54.92 56.09 54.68 55.94 542,823
10/17/2014 54.95 55.1 54.24 54.91 583,498
10/16/2014 53.4 55 53 54.11 677,521
10/15/2014 53.85 54.43 52.59 53.99 661,650
10/14/2014 54.54 55.5999 54.12 54.72 568,106
10/13/2014 54.93 55.89 54.5 54.58 523,896
10/10/2014 54.49 55.6599 54.25 55.12 1,209,843
10/09/2014 57.57 57.8 56.84 56.95 433,287
10/08/2014 57.02 57.85 56 57.79 489,465
10/07/2014 57.02 57.32 56.64 57.08 400,098
10/06/2014 58.55 58.794 57.08 57.47 354,874
10/03/2014 57.33 58.24 57.205 58.07 386,216
10/02/2014 56.42 57.32 56.27 56.88 550,578
10/01/2014 57.25 57.25 55.285 56.02 520,803
09/30/2014 57.34 57.98 57.02 57.23 536,080
09/29/2014 55.86 57.7 55.59 57.51 401,118
09/26/2014 56.73 56.73 55.85 56.19 227,775
09/25/2014 56.62 56.77 55.54 56 223,450
09/24/2014 55.23 57.14 55.23 56.97 385,385
09/23/2014 55.75 56.06 55.13 55.17 420,925
09/22/2014 56.52 57.135 55.55 56.49 883,169
09/19/2014 56.74 57.14 55.63 56.07 458,372
09/18/2014 56.88 56.93 55.96 56.17 475,482
09/17/2014 55.99 57.16 55.83 56.76 563,483
09/16/2014 55.42 56.255 54.97 55.81 828,079
09/15/2014 55.53 55.8 54.65 55.31 288,460
09/12/2014 56.22 56.36 55.555 55.87 562,912
09/11/2014 55.55 56.12 55.2 55.9 431,604
09/10/2014 54.69 55.7885 54.12 55.39 590,116
09/09/2014 53.51 55 52.665 54.46 620,064
09/08/2014 53.27 53.876 53.19 53.4 296,268
09/05/2014 53.84 54.08 52.63 53.67 472,468
09/04/2014 52.61 53.85 52.35 53.62 570,482
09/03/2014 51.31 52.65 51.12 52.36 575,379
09/02/2014 50.01 50.91 49.67 50.89 521,992
08/29/2014 51.17 51.24 49.51 49.54 711,284
08/28/2014 50.98 51.74 50.613 51.17 266,023
08/27/2014 51.09 51.44 50.814 50.94 472,065
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?