ICLR

ICON plc Historical Stock Prices

$65.71
*  
1.37
2.13%
Get ICLR Alerts
*Delayed - data as of May 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  64.28  67.03  64.28  65.71 846,865
05/01/2015 64.28 67.03 64.28 65.71 846,865
04/30/2015 63.23 64.82 62.81 64.34 859,940
04/29/2015 64.14 64.39 62.36 63.29 1,040,665
04/28/2015 71 71.19 63.75 64.36 3,020,279
04/27/2015 69.88 70.95 69.19 70.21 779,909
04/24/2015 69.78 70.38 68.35 69.85 349,439
04/23/2015 69.45 69.92 68.5 69.41 360,040
04/22/2015 67.85 69.3 67.02 69.24 440,914
04/21/2015 69.98 70.6775 67.32 67.955 1,005,668
04/20/2015 68.85 69.8 68.4454 69.58 256,185
04/17/2015 68.5 69.03 67.78 68.98 295,331
04/16/2015 67.59 69.43 67.53 68.84 279,117
04/15/2015 68.54 68.88 67.55 67.59 205,555
04/14/2015 69.17 69.52 67.51 68.29 271,818
04/13/2015 69.95 70.01 68.83 68.92 275,001
04/10/2015 69.34 69.8651 69.18 69.68 202,621
04/09/2015 69.54 70.0425 68.2001 69.37 269,467
04/08/2015 69.22 69.93 68.97 69.83 242,847
04/07/2015 70 70.9395 68.85 68.97 309,555
04/06/2015 69.87 70.44 69.24 69.83 249,430
04/02/2015 70.93 71.51 69.59 69.87 271,565
04/01/2015 70.76 70.76 69.12 70.565 342,089
03/31/2015 70.5 71.4 70.14 70.53 360,836
03/30/2015 70.93 71.53 69.785 70.93 227,622
03/27/2015 69.7 71 69.6843 70.46 225,098
03/26/2015 67.92 69.86 66.21 69.61 428,781
03/25/2015 71.12 71.23 68.11 68.35 513,126
03/24/2015 71.6 72.32 70.2201 70.77 385,872
03/23/2015 71.37 72.4 70.72 71.56 372,563
03/20/2015 71.21 71.7097 70.563 71.29 395,300
03/19/2015 68.55 70.61 68.5001 70.5 313,453
03/18/2015 68.59 69.09 68.01 68.39 355,852
03/17/2015 68.51 68.7499 67.7201 68.48 385,122
03/16/2015 67.52 69.44 67.41 68.5 469,500
03/13/2015 68.28 68.74 66.76 67.255 312,757
03/12/2015 68.09 68.83 67.53 68.2 420,356
03/11/2015 67.52 67.87 66.63 67.7 326,514
03/10/2015 67 68 66.565 67.55 415,190
03/09/2015 67.1 67.43 66.565 67.18 223,041
03/06/2015 67.36 67.9199 66.5 67.15 271,841
03/05/2015 67.04 68.46 67 67.84 333,189
03/04/2015 67.77 68.53 66.9 67.72 402,646
03/03/2015 67.26 69.36 67.14 68.06 489,837
03/02/2015 69.2 69.42 68.02 69.41 440,972
02/27/2015 70.03 70.03 68.67 69.01 452,902
02/26/2015 68.06 69.69 67.85 69.44 578,269
02/25/2015 65 68.83 63.26 67.75 1,588,170
02/24/2015 62.53 62.79 61.41 61.55 547,267
02/23/2015 60.34 62.11 60.13 61.94 514,876
02/20/2015 61.31 61.779 60 60.31 332,250
02/19/2015 60.83 61.3 60.46 61.09 331,712
02/18/2015 60.09 60.66 59.765 60.59 218,410
02/17/2015 59.82 60.49 59.32 60.12 429,015
02/13/2015 59.52 60.37 59.42 60.01 508,234
02/12/2015 57.97 59.79 57.6886 59.625 523,648
02/11/2015 56.85 57.55 56.47 57.4 198,219
02/10/2015 56.63 57.2273 56.26 56.92 191,835
02/09/2015 57.6 57.99 56.46 56.84 213,753
02/06/2015 57.84 58.51 56.91 57.56 357,007
02/05/2015 58.03 58.845 57.46 57.97 389,353
02/04/2015 57.07 58.3 56.395 57.71 335,631
02/03/2015 56.73 57.39 55.72 57.15 244,459
02/02/2015 57.06 57.28 55.26 57.01 304,215
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?