ICLR

ICON plc Historical Stock Prices

$51.41
*  
0.07
0.14%
Get ICLR Alerts
*Delayed - data as of Aug. 22, 2014 15:26 ET  -  Find a broker to begin trading ICLR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ICLR Real Time
 
 
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: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
15:26  51.62  51.83  51.02  51.41 288,642
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
05/23/2014 40.62 41.02 40.144 40.83 250,182
05/22/2014 40.11 41.58 40 40.8 344,457
05/21/2014 39.93 40.4299 39.5 39.91 878,181
05/20/2014 41.22 41.25 40.04 40.12 590,346
05/19/2014 41.39 43.47 40.98 41 1,651,051
05/16/2014 40.07 40.62 39.86 40.25 643,300
05/15/2014 40.57 40.71 39.53 40.09 566,547
05/14/2014 41.99 41.99 40.57 40.84 496,929
05/13/2014 40.65 42.1 40.509 41.95 903,310
05/12/2014 39.82 41 39.52 40.75 494,362
05/09/2014 38.17 39.97 38.07 39.46 722,453
05/08/2014 38.29 39.43 37.79 37.92 657,872
05/07/2014 38.06 38.9 37.9 38.49 817,616
05/06/2014 38.45 38.9699 38.06 38.11 544,457
05/05/2014 39.99 39.99 38.54 38.89 740,168
05/02/2014 39.8 40.48 39.46 40 1,397,155
05/01/2014 39.59 40.27 38.79 39.87 1,246,568
04/30/2014 42.05 42.2 35.33 38.77 3,005,687
04/29/2014 38.89 39.84 38.57 38.7 1,659,743
04/28/2014 42.55 42.77 38.86 39.52 1,948,184
04/25/2014 43.92 44.2 42.57 42.69 407,419
04/24/2014 44.48 44.5 43.05 43.99 418,175
04/23/2014 43.6 44.12 42.15 43.87 619,776
04/22/2014 44.12 44.9725 43.45 43.75 763,180
04/21/2014 43.7 44.27 43.11 44.08 181,598
04/17/2014 43.93 44.83 43.0713 43.64 198,633
04/16/2014 43.42 44.12 42.89 43.9 390,526
04/15/2014 42.42 43.22 41.48 43.07 498,443
04/14/2014 42.74 43.49 41.93 42.44 359,896
04/11/2014 43.43 43.82 41.651 42.18 581,105
04/10/2014 45.57 45.57 43.61 43.89 417,518
04/09/2014 44.31 45.83 43.83 45.68 462,104
04/08/2014 44.04 44.2 43.38 43.9 462,714
04/07/2014 44.61 44.61 42.54 44.15 678,427
04/04/2014 48.28 48.28 44.48 44.96 822,367
04/03/2014 49.32 49.39 47.66 48.22 510,641
04/02/2014 48.27 49.25 48.084 48.97 466,199
04/01/2014 47.74 48.18 47.13 47.8 493,308
03/31/2014 47.02 47.88 46.61 47.55 371,384
03/28/2014 47 47 45.93 46 194,828
03/27/2014 46.41 46.9788 45.27 46.85 567,070
03/26/2014 45.6 46.34 45.0031 45.16 521,853
03/25/2014 46.49 47.559 45.34 45.51 447,231
03/24/2014 47.39 47.48 45.76 46.7 252,469
03/21/2014 49.21 49.34 47.18 47.39 473,269
03/20/2014 49.22 49.71 48.97 49.03 195,149
03/19/2014 49.02 49.5 48.52 49.22 298,785
03/18/2014 49.01 49.49 48.58 49.14 137,663
03/17/2014 48.5 49.4 48.17 48.67 328,636
03/14/2014 47.82 48.64 47.591 48.28 270,319
03/13/2014 48.25 48.25 47.79 48 541,135
03/12/2014 47.05 48.35 47 48.08 306,017
03/11/2014 47.02 48.21 46.8 47.49 498,297
03/10/2014 46.65 47.25 46.08 47.2 216,030
03/07/2014 46.45 46.95 45.54 46.78 505,934
03/06/2014 46.97 47.75 46.11 46.18 372,489
03/05/2014 47.46 47.98 46.76 47.18 335,104
03/04/2014 47.34 48.04 46.87 47.72 543,096
03/03/2014 46.39 47.32 46.01 47.03 275,952
02/28/2014 47.85 48.02 46.8 46.84 385,578
02/27/2014 45.48 47.79 45.35 47.43 441,676
02/26/2014 46.5 46.74 45.16 46.11 469,356
02/25/2014 46.8 47.25 45.88 46.44 510,590
02/24/2014 46.89 47.915 46.89 47.14 469,162
02/21/2014 50 50 46.53 46.7 784,552
02/20/2014 46.69 49.47 46.5 48.7 2,368,746
02/19/2014 44.85 45.54 44.16 44.32 438,144
02/18/2014 44.4 45.29 44.35 44.8 413,642
02/14/2014 44.58 45.08 44.38 44.46 279,093
02/13/2014 43.85 45.55 43.21 44.8 490,604
02/12/2014 45.06 45.49 43.98 44.09 528,707
02/11/2014 45.85 45.93 44.6 45.06 402,210
02/10/2014 45.01 45.64 44.54 45.59 417,558
02/07/2014 44.25 45.12 44.11 44.92 510,089
02/06/2014 44.04 45.21 43.67 44 542,483
02/05/2014 42.2 43.7 41.6 43.61 591,321
02/04/2014 41.79 42.39 41.702 42.1 393,166
02/03/2014 42.2 42.48 41.51 42 824,138
01/31/2014 42.15 42.5829 41.616 42.01 314,683
01/30/2014 41.13 42.58 40.92 42.36 424,990
01/29/2014 41.44 41.585 40.83 40.99 536,245
01/28/2014 41.39 42.24 40.9174 41.68 256,551
01/27/2014 41.91 42.065 40.92 41.23 454,031
01/24/2014 42.49 42.49 41.42 41.85 324,370
01/23/2014 42.56 42.74 42.05 42.55 378,054
01/22/2014 41.25 42.5 41.17 42.41 576,701
01/21/2014 41.46 41.79 41.03 41.31 340,427
01/17/2014 41.32 41.9 40.94 41 390,414
01/16/2014 42.28 42.75 41.67 41.73 499,517
01/15/2014 42.21 42.95 42.08 42.38 382,828
01/14/2014 41.08 42.18 40.89 42.12 262,128
01/13/2014 41.34 42.198 41.09 41.15 349,988
01/10/2014 40.76 41.3 40.5125 41.2 182,317
01/09/2014 40.67 40.998 40.52 40.89 284,163
01/08/2014 40 40.94 39.875 40.6 507,301
01/07/2014 39.48 39.94 39.01 39.85 547,101
01/06/2014 39.48 39.68 38.911 39.22 383,558
01/03/2014 39.86 40.2 39.19 39.51 335,601
01/02/2014 40.31 40.4 39.4496 39.96 210,915
12/31/2013 40.38 40.59 39.81 40.416 202,327
12/30/2013 39.8 40.32 39.5 40.09 232,996
12/27/2013 39.98 40.049 39.52 39.8 161,983
12/26/2013 39.97 39.98 39.45 39.81 120,212
12/24/2013 39.75 39.98 39.05 39.72 92,024
12/23/2013 39.11 39.73 38.44 39.66 220,167
12/20/2013 38.43 39.69 38.11 38.93 418,211
12/19/2013 38.7 38.99 37.82 38.18 817,760
12/18/2013 38.51 39.46 38.22 38.96 378,506
12/17/2013 38.63 38.75 37.91 38.64 314,160
12/16/2013 38.11 38.95 38.02 38.86 473,218
12/13/2013 38.1 38.78 38.05 38.11 219,462
12/12/2013 37.92 38.4 37.59 38.35 447,843
12/11/2013 39.17 39.23 38.05 38.11 384,765
12/10/2013 39.49 39.75 38.9025 39 258,538
12/09/2013 39.56 40.1 39.24 39.52 394,454
12/06/2013 38.03 39.87 37.97 39.58 686,800
12/05/2013 37.41 38.03 37.12 37.9 467,220
12/04/2013 37.09 37.29 36.42 37.25 611,298
12/03/2013 37.25 37.994 37 37.16 290,071
12/02/2013 38.18 38.35 37.445 37.53 503,442
11/29/2013 38.25 38.35 37.87 38.14 189,862
11/27/2013 38.33 38.55 38.07 38.2 206,588
11/26/2013 38.14 38.47 37.71 38.29 627,455
11/25/2013 38.01 38.34 37.32 37.94 566,414
11/22/2013 38.69 39.28 38.03 38.18 294,954
11/21/2013 39.18 39.52 38.23 38.75 409,018
11/20/2013 38.79 39.29 38.69 39.2 264,988
11/19/2013 39.02 39.27 38.71 38.85 192,526
11/18/2013 39.98 40.26 38.84 39.12 343,999
11/15/2013 40.22 40.5 39.39 39.98 504,481
11/14/2013 40.36 40.96 39.9883 40.22 451,712
11/13/2013 41.14 41.28 40.34 40.45 257,318
11/12/2013 40.92 41.08 40.495 41.04 217,123
11/11/2013 41.08 41.41 40.85 41.13 204,007
11/08/2013 40.56 41.44 40.56 41.17 350,581
11/07/2013 40.23 40.99 39.73 40.83 537,187
11/06/2013 40.37 40.62 40.22 40.39 384,052
11/05/2013 40.49 40.57 40 40.31 223,523
11/04/2013 40.5 40.95 40.01 40.8 323,114
11/01/2013 40.74 40.93 40.32 40.38 304,125
10/31/2013 40.74 40.96 40.2 40.49 844,481
10/30/2013 42.71 42.71 39.51 39.94 1,595,733
10/29/2013 41.76 43.11 41.71 42.9 299,432
10/28/2013 43.77 44 42.75 43 240,091
10/25/2013 43.09 43.97 42.9736 43.56 231,331
10/24/2013 42 44.23 41.85 43.78 875,443
10/23/2013 39.89 40.28 39.1703 39.65 430,081
10/22/2013 40.6 40.751 39.91 40 293,271
10/21/2013 40.9 41.19 40.46 40.6 121,422
10/18/2013 41.04 41.25 40.75 40.9 151,295
10/17/2013 40.19 41.05 40 40.75 177,600
10/16/2013 39.94 40.35 39.67 40.17 134,322
10/15/2013 39.89 39.97 39.52 39.57 175,130
10/14/2013 39.5 39.69 39.01 39.57 216,385
10/11/2013 39.22 39.99 39.014 39.61 244,111
10/10/2013 39 39.17 38.61 39.11 553,196
10/09/2013 39.14 39.64 38.51 38.87 266,636
10/08/2013 40.2 40.4099 39 39.07 277,205
10/07/2013 40.84 41.0592 40.29 40.29 120,943
10/04/2013 40.77 41.42 40.75 40.89 177,155
10/03/2013 40.87 41.01 40.385 40.72 227,785
10/02/2013 41 41.22 40.61 40.89 312,142
10/01/2013 41.13 41.398 40.93 41.11 353,025
09/30/2013 40.42 41.2899 39.77 40.93 495,707
09/27/2013 39.58 40.92 39.32 40.54 347,014
09/26/2013 39.6 40.1 39.22 39.79 191,569
09/25/2013 38.95 40 38.43 39.48 367,526
09/24/2013 39.09 39.33 38.7 39.08 353,544
09/23/2013 38.59 39.12 38.02 39.09 335,180
09/20/2013 38.85 39.01 38.13 38.5 164,625
09/19/2013 39.54 39.81 38.98 39 101,177
09/18/2013 39.72 40.19 39.16 39.54 146,131
09/17/2013 39.29 40.29 38.94 40.07 266,347
09/16/2013 38.92 39.21 38.42 38.87 154,157
09/13/2013 38.49 38.77 38.365 38.51 206,382
09/12/2013 38 38.856 37.81 38.62 527,734
09/11/2013 37.38 38.35 37.375 38.2 417,401
09/10/2013 37.09 37.8 36.87 37.34 529,960
09/09/2013 36.88 37.11 36.46 37.06 247,638
09/06/2013 36.75 36.85 35.51 36.64 457,225
09/05/2013 36.44 36.81 36.29 36.4 178,382
09/04/2013 36.68 36.789 36.21 36.61 226,439
09/03/2013 36.84 37.2 36.18 36.68 262,540
08/30/2013 37 37.33 36.25 36.54 226,966
08/29/2013 37.2 37.37 37 37.07 203,873
08/28/2013 37.32 37.4924 37.03 37.1 279,093
08/27/2013 37.85 38.12 36.23 37.58 328,861
08/26/2013 39.27 39.35 38.59 38.59 214,510
08/23/2013 39.03 39.14 38.56 38.98 169,748
08/22/2013 38.62 39.345 38.56 39.1 142,277
08/21/2013 38.62 39.02 38.56 38.59 376,267
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?