ICON

Historical Stock Prices

$25.32
*  
0.29
1.13%
Get ICON Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-APR-2015 TO 03-JUL-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.
07/02/2015 25.72 25.89 25.2601 25.32 467,889
07/01/2015 25.16 25.72 25.04 25.61 649,254
06/30/2015 25.5 25.65 24.97 24.97 1,135,733
06/29/2015 26.51 26.749 25.25 25.26 1,085,049
06/26/2015 26.54 27.12 26.35 26.7 1,184,034
06/25/2015 26.59 26.72 26.26 26.4 969,790
06/24/2015 27.1 27.175 26.54 26.59 614,166
06/23/2015 27.36 27.5 27.07 27.13 554,758
06/22/2015 27.01 27.39 26.86 27.38 842,794
06/19/2015 26.6 27.31 26.31 26.97 1,893,726
06/18/2015 26.14 26.85 26.13 26.52 724,400
06/17/2015 26.29 27.37 25.88 26.15 1,699,072
06/16/2015 25.35 26.08 25.29 26.015 511,058
06/15/2015 25.41 25.88 25.33 25.43 357,746
06/12/2015 25.58 25.8 25.42 25.65 643,887
06/11/2015 25.71 26.22 25.475 25.57 656,418
06/10/2015 25.93 26.16 25.79 25.82 863,152
06/09/2015 26.02 26.06 25.71 25.87 696,980
06/08/2015 26.37 26.63 25.88 25.9 513,946
06/05/2015 26.28 26.53 25.9 26.5 439,956
06/04/2015 26.26 26.33 26.02 26.24 457,532
06/03/2015 25.9 26.63 25.808 26.47 693,326
06/02/2015 25.55 25.96 25.55 25.77 495,774
06/01/2015 25.82 25.9999 25.55 25.6 505,101
05/29/2015 25.74 26.03 25.51 25.82 766,782
05/28/2015 25.66 25.89 25.54 25.78 902,749
05/27/2015 25.93 26.15 25.52 25.78 1,730,346
05/26/2015 26.29 26.39 25.88 26.06 1,062,165
05/22/2015 26.59 26.84 26.35 26.55 838,070
05/21/2015 26.49 26.61 26.06 26.51 1,176,127
05/20/2015 27.2 27.25 26.59 26.59 1,517,233
05/19/2015 26.93 27.19 26.82 27.15 573,683
05/18/2015 26.88 27.05 26.7056 27.03 1,003,839
05/15/2015 27.02 27.22 26.63 26.91 1,392,340
05/14/2015 27.03 27.15 26.61 27.1 797,165
05/13/2015 27.16 27.215 26.55 26.97 840,325
05/12/2015 27.49 27.55 26.83 27.12 921,305
05/11/2015 27.57 27.77 27.2965 27.47 1,511,760
05/08/2015 27.54 27.87 27.46 27.68 1,083,029
05/07/2015 27.17 27.48 26.9 27.42 1,268,020
05/06/2015 27.05 27.22 26.83 27.13 1,274,661
05/05/2015 27.27 27.59 26.91 27.11 1,475,610
05/04/2015 27.03 27.79 26.84 27.46 1,531,947
05/01/2015 26.38 27.04 26.13 27 1,370,540
04/30/2015 27.16 27.205 26.1305 26.31 1,904,552
04/29/2015 25.31 27.99 24.115 27.34 4,398,655
04/28/2015 27.37 27.5 26.83 26.93 3,129,361
04/27/2015 26.9 27.3 26.85 27.25 1,913,196
04/24/2015 26.82 27 26.63 26.77 1,106,862
04/23/2015 27.04 27.34 26.77 26.77 995,799
04/22/2015 26.2 27.14 26.05 27.055 2,685,156
04/21/2015 25.63 27.67 25.6 26.61 8,135,877
04/20/2015 31.26 31.39 25.27 25.41 17,118,090
04/17/2015 32.82 32.82 31.97 32.03 1,724,096
04/16/2015 33.33 33.5453 32.77 32.97 938,962
04/15/2015 33.97 34.09 33.25 33.3 769,811
04/14/2015 34.18 34.25 33.7514 33.9 501,445
04/13/2015 34.72 34.97 34.085 34.27 721,670
04/10/2015 34.2 34.77 33.97 34.68 591,645
04/09/2015 33.7 34.27 33.64 34.16 852,939
04/08/2015 33.87 33.91 33.02 33.64 713,687
04/07/2015 33.45 34.13 33.3 33.83 776,531
04/06/2015 33.11 33.8 33.04 33.59 1,099,103
*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?