ICON

Historical Stock Prices

$35.74
*  
0.45
1.28%
Get ICON Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
03/27/2015 35.21 35.92 35.14 35.74 471,571
03/26/2015 35.16 35.39 35.06 35.29 481,942
03/25/2015 35.5 35.6 35.255 35.29 537,505
03/24/2015 34.87 35.468 34.75 35.43 562,952
03/23/2015 34.25 34.93 34.11 34.8 1,168,594
03/20/2015 34 34.47 33.96 34.3 1,067,595
03/19/2015 33.64 34.04 33.64 33.99 516,960
03/18/2015 33.81 34.07 33.46 33.85 575,705
03/17/2015 34.2 34.22 33.64 33.78 894,044
03/16/2015 33.84 34.22 33.53 34.22 889,929
03/13/2015 34.01 34.18 33.48 33.75 463,200
03/12/2015 33.29 34.1 33.21 34.01 613,594
03/11/2015 33 33.25 32.84 33.16 701,318
03/10/2015 33.59 33.66 33 33 982,111
03/09/2015 33.75 34.02 33.44 34.01 601,346
03/06/2015 34.01 34.23 33.51 33.57 734,939
03/05/2015 34.1 34.328 33.91 34.11 541,396
03/04/2015 34.05 34.21 33.6 34.1 620,237
03/03/2015 33.36 34.16 33.36 34.12 960,997
03/02/2015 33.82 34.13 33.32 33.51 989,411
02/27/2015 34.26 34.27 33.71 33.77 740,686
02/26/2015 35.27 35.98 33.25 34.18 2,648,342
02/25/2015 34.58 35.83 34.5 35.24 1,527,497
02/24/2015 34.32 35.04 34.32 34.58 829,027
02/23/2015 34.96 35.14 34.09 34.4 1,617,081
02/20/2015 35.03 35.11 34.52 34.96 634,324
02/19/2015 35.17 35.35 34.07 34.96 1,047,566
02/18/2015 35.25 35.69 34.8 35.23 832,628
02/17/2015 35.76 35.841 34.93 35.26 984,191
02/13/2015 35.93 36.13 35.51 35.72 808,765
02/12/2015 36.05 36.1 35.69 35.88 496,013
02/11/2015 35.72 36.01 35.38 35.84 865,753
02/10/2015 35.61 36.16 35.34 35.77 977,772
02/09/2015 35.27 35.46 34.94 35.32 1,365,163
02/06/2015 35.34 35.618 35.09 35.31 805,896
02/05/2015 35.41 35.87 35.21 35.45 1,123,353
02/04/2015 35.8 36.68 35.28 35.41 1,643,242
02/03/2015 33.9 35.63 33.9 35.17 2,197,564
02/02/2015 33.43 34.36 33.395 33.71 812,601
01/30/2015 34.02 34.17 32.8 33.24 1,013,344
01/29/2015 34.65 34.84 33.84 34.31 636,760
01/28/2015 34.59 34.88 34.21 34.51 623,524
01/27/2015 34.46 34.73 34.15 34.43 513,933
01/26/2015 34.64 34.97 34.4 34.73 687,048
01/23/2015 34.73 34.98 34.38 34.75 843,705
01/22/2015 33.87 34.935 33.84 34.73 834,308
01/21/2015 33.44 33.979 33.33 33.78 531,207
01/20/2015 34.12 34.13 33.15 33.49 703,394
01/16/2015 33.19 34.2 33.1 34.09 821,497
01/15/2015 34.15 34.16 33.25 33.31 970,026
01/14/2015 33.86 33.95 33.13 33.35 882,777
01/13/2015 33.55 34.17 33.35 34.17 1,040,974
01/12/2015 33.45 33.79 33.19 33.39 536,294
01/09/2015 32.92 33.57 32.695 33.36 780,681
01/08/2015 33.35 33.41 32.89 33.02 1,331,067
01/07/2015 33.18 33.4799 32.73 33.04 1,291,160
01/06/2015 33.74 33.74 32.92 33.005 1,813,017
01/05/2015 33.78 33.87 33.43 33.53 1,675,745
01/02/2015 34 34.12 33.68 33.8 822,940
12/31/2014 34.12 34.2 33.72 33.79 697,574
12/30/2014 34.26 34.3799 33.88 33.93 830,552
12/29/2014 34.17 34.86 34.1 34.23 1,544,295
12/26/2014 33.98 34.12 33.73 33.95 968,712
12/24/2014 33.72 34.15 33.72 33.86 920,254
12/23/2014 33.94 34.32 33.64 33.64 1,810,401
12/22/2014 33.43 34.02 32.88 33.9 2,915,575
12/19/2014 35.84 35.84 32.78 33.31 4,003,850
12/18/2014 36.54 36.54 35.51 35.83 1,413,224
12/17/2014 35.82 36.11 35.32 36.05 1,572,861
12/16/2014 36.75 36.75 35.64 35.84 1,508,559
12/15/2014 39 39.26 36.65 36.86 2,129,500
12/12/2014 38.94 39.66 38.91 39.25 505,271
12/11/2014 39.69 40.43 39.14 39.28 366,140
12/10/2014 39.77 39.865 39.11 39.41 308,660
12/09/2014 39.15 40.22 39.1 39.88 794,862
12/08/2014 39.81 40.17 39.45 39.6 423,257
12/05/2014 39.45 40.19 39.41 40.07 413,807
12/04/2014 40.14 40.23 39.13 39.44 493,496
12/03/2014 39.85 40.51 39.85 40.15 430,419
12/02/2014 39.68 40.1 39.51 39.89 305,338
12/01/2014 40.56 40.6 39.48 39.55 469,397
11/28/2014 40.65 41.03 40.34 40.41 209,347
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
08/25/2014 41.6 42.15 41.57 41.81 332,617
08/22/2014 41.14 41.64 40.94 41.46 334,086
08/21/2014 41.23 41.3 40.52 41.07 421,211
08/20/2014 41.06 41.25 40.81 41.1 371,915
08/19/2014 41.1 41.55 41 41.1 495,758
08/18/2014 41.2 41.39 41 41.14 510,034
08/15/2014 41.54 41.54 40.52 40.93 288,575
08/14/2014 40.84 41.214 40.74 41.17 198,508
08/13/2014 41.76 41.848 40.43 40.89 652,002
08/12/2014 42.64 42.816 41.45 41.75 282,013
08/11/2014 42.54 43.14 42.28 42.7 417,296
08/08/2014 41.74 42.33 41.39 42.14 248,529
08/07/2014 42.07 42.4 41.32 41.68 318,304
08/06/2014 41.95 42.42 41.74 42.01 517,793
08/05/2014 41.74 42.21 41.59 41.99 309,733
08/04/2014 42.23 42.23 41.95 42.08 377,294
08/01/2014 42.3 42.6 41.92 42.02 374,858
07/31/2014 42.54 42.54 41.95 42.23 413,441
07/30/2014 42.75 42.956 42 42.83 480,797
07/29/2014 43.53 44.33 42.12 42.44 593,186
07/28/2014 42.56 42.9 41.95 42.71 534,636
07/25/2014 43.14 43.62 42.417 42.68 583,734
07/24/2014 42.67 43.38 42.6 42.66 442,963
07/23/2014 42.09 42.56 42.01 42.54 1,043,710
07/22/2014 42.17 42.56 42.03 42.14 487,875
07/21/2014 42.25 42.46 41.89 42.03 274,562
07/18/2014 42 42.65 41.934 42.36 399,941
07/17/2014 41.88 42.33 41.726 42.02 333,943
07/16/2014 41.92 42.12 41.75 41.86 258,603
07/15/2014 41.94 42.09 41.55 41.78 282,009
07/14/2014 41.91 42.15 41.75 41.9 160,813
07/11/2014 41.84 41.96 41.35 41.68 179,684
07/10/2014 41.96 42.42 41.33 41.91 435,239
07/09/2014 42.35 42.76 42.11 42.57 502,012
07/08/2014 42.73 42.73 42.04 42.26 350,663
07/07/2014 43.05 43.18 41.92 42.71 404,469
07/03/2014 42.83 43.49 42.83 43.2 138,649
07/02/2014 43.04 43.04 42.38 42.79 268,288
07/01/2014 42.98 43.52 42.91 43.19 348,885
06/30/2014 42.61 43.05 42.15 42.94 619,268
06/27/2014 42.49 42.9699 42.33 42.75 1,084,237
06/26/2014 42.66 42.91 42.34 42.67 423,263
06/25/2014 42.01 42.71 42.01 42.71 464,156
06/24/2014 42.8 43.215 41.91 42.21 773,713
06/23/2014 43.58 43.74 42.89 42.99 659,733
06/20/2014 43.5 43.78 43.268 43.38 667,658
06/19/2014 43.97 43.98 43.05 43.29 305,115
06/18/2014 43.65 43.99 43.221 43.87 399,392
06/17/2014 42.91 43.97 42.61 43.635 768,600
06/16/2014 42.64 43.13 42.25 43.09 303,517
06/13/2014 42.95 43.06 42.64 42.75 355,811
06/12/2014 43.43 43.57 42.69 42.75 478,876
06/11/2014 43.74 43.91 43.5 43.64 500,644
06/10/2014 44.13 44.36 43.75 43.94 404,700
06/09/2014 44.24 44.81 44 44.22 552,766
06/06/2014 43.72 44.35 43.57 44.14 435,108
06/05/2014 42.99 44.02 42.87 43.54 550,082
06/04/2014 42.42 43.05 42.15 42.79 805,055
06/03/2014 42.27 42.79 42.131 42.54 363,910
06/02/2014 41.89 42.59 41.6678 42.4 305,522
05/30/2014 42.27 42.47 41.88 41.94 635,376
05/29/2014 42.65 42.73 41.87 42.17 223,369
05/28/2014 42.8 42.82 42.04 42.3 331,503
05/27/2014 42.71 43.34 42.51 42.78 466,794
05/23/2014 42.15 42.6 41.97 42.46 385,579
05/22/2014 41.65 42.24 41.3701 42.07 406,523
05/21/2014 41.24 41.629 40.96 41.53 541,329
05/20/2014 41.92 42.067 40.86 41.15 327,156
05/19/2014 41.35 42.1 41.35 41.92 654,542
05/16/2014 41.18 41.54 41.01 41.47 358,108
05/15/2014 41.57 41.63 40.52 41.3 355,030
05/14/2014 42.06 42.2799 40.33 41.73 1,546,771
05/13/2014 42 42.3662 41.72 42.09 647,846
05/12/2014 41.62 42.13 41.51 42 572,958
05/09/2014 41.03 41.85 40.95 41.41 347,266
05/08/2014 41.52 42.25 41.05 41.22 589,290
05/07/2014 41.8 42.03 41.36 41.97 711,085
05/06/2014 42 42.12 41.27 41.73 635,605
05/05/2014 41.96 42.68 41.63 42 711,895
05/02/2014 42.53 43.005 41.93 42.09 827,355
05/01/2014 42.5 43.34 41.91 42.48 945,669
04/30/2014 41 42.5 39.34 42.5 982,224
04/29/2014 39.87 40 39.646 39.82 743,070
04/28/2014 39.59 39.965 39.35 39.68 995,660
04/25/2014 38.78 39.0879 38.29 38.87 359,076
04/24/2014 38.88 38.97 38.67 38.89 287,769
04/23/2014 38.73 39.1 38.46 38.72 593,558
04/22/2014 38.4 39.24 38.19 38.81 524,751
04/21/2014 37.62 38.43 37.41 38.39 514,748
04/17/2014 37.35 37.785 37.26 37.56 227,152
04/16/2014 37.38 37.55 37.04 37.41 249,472
04/15/2014 37.28 37.64 36.53 37.2 280,803
04/14/2014 37.52 37.7199 36.83 37.2 253,807
04/11/2014 37.21 37.59 37.0001 37.16 264,729
04/10/2014 38.07 38.51 37.47 37.69 627,287
04/09/2014 37.84 38.06 37.34 38.01 199,996
04/08/2014 37.81 38.12 37.56 37.795 293,883
04/07/2014 38.76 38.99 37.44 37.8 540,732
04/04/2014 40.28 40.49 38.635 38.9 567,280
04/03/2014 40.4 40.46 39.64 39.96 432,519
04/02/2014 39.75 40.31 39.63 40.23 981,959
04/01/2014 39.43 39.805 39.0245 39.75 700,200
03/31/2014 39.35 39.41 39.03 39.27 920,886
03/28/2014 39.37 39.54 39.1 39.28 328,458
03/27/2014 39.59 39.755 39.28 39.45 281,530
*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?