ICON

Historical Stock Prices

$40.51
*  
0.05
0.12%
Get ICON Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading ICON now
Exchange: NASDAQ
Industry: Consumer Non-Durables
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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 40.7 40.75 40.195 40.51 279,850
11/25/2014 40.5 40.61 40.22 40.56 419,975
11/24/2014 39.94 40.39 39.9 40.37 282,383
11/21/2014 40.26 40.5 39.7 39.87 658,601
11/20/2014 39.55 40.06 39.45 39.79 1,301,324
11/19/2014 38.51 39.99 38.51 39.71 1,773,467
11/18/2014 38.03 38.83 37.87 38.44 964,228
11/17/2014 37.94 38.34 37.82 37.98 587,896
11/14/2014 37.95 38.4 37.69 37.95 1,640,699
11/13/2014 38.37 38.408 37.83 37.9 1,282,910
11/12/2014 38.52 38.7 38.34 38.35 1,254,116
11/11/2014 39.23 39.36 38.46 38.51 1,475,145
11/10/2014 39.6 39.89 38.75 38.985 1,063,845
11/07/2014 39.43 39.826 39.13 39.46 824,610
11/06/2014 39.66 40 39.45 39.515 788,034
11/05/2014 40.1 40.13 39.7 39.74 415,030
11/04/2014 39.88 39.96 39.7 39.81 406,510
11/03/2014 40 40.1753 39.67 39.88 555,113
10/31/2014 40.73 40.73 39.885 40.01 969,660
10/30/2014 39.88 40.79 39.67 40 835,107
10/29/2014 39.5 40.06 39.23 39.99 841,311
10/28/2014 39.29 40.53 38.54 39.44 1,604,508
10/27/2014 37.39 37.89 36.84 37.84 634,675
10/24/2014 38.03 38.3 37.53 37.59 914,174
10/23/2014 38 38.2 37.685 38.02 680,142
10/22/2014 38.15 38.585 37.53 37.56 504,711
10/21/2014 37.31 38.22 37.31 37.95 522,194
10/20/2014 36.35 37.27 36.33 37.23 550,771
10/17/2014 36.99 37.04 36.15 36.38 559,465
10/16/2014 35.89 36.67 35.83 36.51 638,351
10/15/2014 36 36.5 35.2 36.34 1,124,176
10/14/2014 36 36.55 36 36.41 569,959
10/13/2014 36.04 36.57 35.7 35.775 321,175
10/10/2014 36.11 36.635 36.06 36.13 379,051
10/09/2014 37 37.09 36 36.26 454,835
10/08/2014 36.55 37.17 36.2 37.11 404,293
10/07/2014 37.09 37.31 36.56 36.57 825,585
10/06/2014 37.09 37.48 36.98 37.21 751,694
10/03/2014 36.54 37.68 36.29 37.03 1,090,352
10/02/2014 36.31 36.62 36.04 36.27 1,156,623
10/01/2014 36.92 37.075 35.97 36.31 941,336
09/30/2014 37.84 37.84 36.93 36.94 778,694
09/29/2014 37.69 38.07 37.56 37.84 788,380
09/26/2014 37.9 38.17 37.64 37.95 296,683
09/25/2014 38.16 38.39 37.58 37.78 543,060
09/24/2014 38.22 38.355 37.91 38.27 311,942
09/23/2014 38.04 38.49 37.96 38.06 725,375
09/22/2014 38.59 38.655 37.85 38.22 510,460
09/19/2014 39.91 39.92 38.59 38.72 1,023,740
09/18/2014 40.37 40.52 39.81 39.94 655,718
09/17/2014 40.02 40.36 39.8 40.18 681,637
09/16/2014 39.78 40.23 39.6 39.97 402,686
09/15/2014 40.46 40.72 39.71 39.97 604,931
09/12/2014 40.9 40.91 40.23 40.54 429,190
09/11/2014 40.81 40.99 40.43 40.9 344,161
09/10/2014 41.11 41.18 40.78 40.98 296,592
09/09/2014 41.2 41.28 40.57 41.07 235,622
09/08/2014 41.44 41.94 41.05 41.22 373,889
09/05/2014 41.27 41.45 40.5 41.41 627,768
09/04/2014 41.6 42.1 41.348 41.49 365,586
09/03/2014 42.04 42.09 41.45 41.56 329,722
09/02/2014 41.67 42.25 41.67 41.87 291,947
08/29/2014 41.5 41.83 41.08 41.63 213,134
08/28/2014 41.33 41.6 41.02 41.5 231,262
08/27/2014 41.64 41.84 41.18 41.62 268,331
08/26/2014 41.87 42.07 41.68 41.74 251,860
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?