Home > Quotes > ICON > Historical Prices
ICON

Historical Stock Prices

$30.2
*  
0.13
  negative  
0.43%
Get ICON Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 30.09 30.29 29.91 30.2 346,368
05/23/2013 30 30.54 29.86 30.33 656,271
05/22/2013 30.48 31.22 30.13 30.28 639,229
05/21/2013 30.31 30.58 30.05 30.52 439,643
05/20/2013 29.68 30.37 29.59 30.22 829,675
05/17/2013 29.99 30.35 29.65 29.83 781,496
05/16/2013 29.51 30.32 29.5 29.95 965,511
05/15/2013 29.8 30.6 29.8 30.27 773,542
05/14/2013 29.4 29.7901 29.4 29.78 476,138
05/13/2013 29.1 29.589 29.01 29.32 805,448
05/10/2013 29.07 29.42 28.99 28.99 1,483,574
05/09/2013 29.26 29.49 29 29.01 564,674
05/08/2013 29.29 29.45 29.16 29.21 507,375
05/07/2013 28.54 29.34 28.471 29.3 639,121
05/06/2013 28.97 29.19 28.83 28.93 446,438
05/03/2013 28.96 29.45 28.93 28.95 1,048,943
05/02/2013 28.8 29.19 28.69 28.85 738,169
05/01/2013 28.56 29.16 28.53 28.66 1,187,436
04/30/2013 28.38 28.65 27.94 28.65 1,702,618
04/29/2013 28.31 29.31 28.13 28.41 1,449,797
04/26/2013 27.01 28.35 26.98 28.28 1,790,047
04/25/2013 26.02 27.21 25.9401 27.01 1,668,521
04/24/2013 25.64 26.58 25.5 25.83 1,738,825
04/23/2013 24.92 25.38 24.83 25.02 747,330
04/22/2013 25.05 25.18 24.27 24.7 670,976
04/19/2013 24.54 25.11 24.36 24.96 699,795
04/18/2013 25.1 25.23 24.2 24.55 959,593
04/17/2013 25.18 25.33 24.82 24.99 776,908
04/16/2013 25.2 25.42 25.15 25.31 642,502
04/15/2013 25.75 25.92 24.99 25.06 744,977
04/12/2013 26.09 26.24 25.76 25.88 697,816
04/11/2013 25.99 26.28 25.84 26.23 850,269
04/10/2013 25.25 26.2 25.25 25.95 794,211
04/09/2013 25.78 25.885 25.45 25.51 1,003,751
04/08/2013 25.31 25.942 25.27 25.79 535,606
04/05/2013 25.03 25.349 24.87 25.32 771,407
04/04/2013 24.98 25.525 24.76 25.38 434,690
04/03/2013 25.15 25.3 24.9 25 723,850
04/02/2013 25.31 25.63 25.04 25.06 645,439
04/01/2013 25.81 26.01 25.1 25.13 806,878
03/28/2013 26 26.309 25.87 25.87 1,554,809
03/27/2013 25.48 26.1 25.28 25.93 794,438
03/26/2013 25.84 25.85 25.5 25.68 1,027,256
03/25/2013 25.31 25.9 25.31 25.8 1,004,284
03/22/2013 25.38 25.62 25.28 25.31 836,653
03/21/2013 24.7 25.475 24.5 25.26 1,324,322
03/20/2013 24.51 24.91 24.46 24.79 1,496,785
03/19/2013 24.34 24.62 24.23 24.46 1,085,184
03/18/2013 24.33 24.5 24.12 24.33 762,925
03/15/2013 24.89 24.93 24.39 24.49 1,685,348
03/14/2013 24.3 24.9399 24.27 24.83 941,095
03/13/2013 23.5 24.79 23.29 24.31 10,609,950
03/12/2013 22.77 23.45 22.77 23.29 1,647,798
03/11/2013 23.35 23.55 23.18 23.44 453,711
03/08/2013 23.76 23.76 23.24 23.44 667,447
03/07/2013 23.45 23.73 23.1975 23.58 591,502
03/06/2013 23.59 23.71 23.41 23.49 584,149
03/05/2013 23.45 23.75 23.295 23.47 785,180
03/04/2013 23.44 23.55 22.99 23.27 813,823
03/01/2013 23.38 23.74 23.29 23.5 935,839
02/28/2013 23.72 23.92 23.55 23.63 548,608
02/27/2013 23.63 23.99 23.63 23.71 706,341
02/26/2013 23.43 23.9 23.4 23.62 727,394
02/25/2013 24.06 24.07 23.27 23.34 814,735
02/22/2013 24 24.01 23.81 23.94 678,369
02/21/2013 23.78 24.09 23.72 23.89 785,472
02/20/2013 24.72 24.9 23.45 23.68 1,699,495
02/19/2013 23.76 24.76 23.76 24.54 905,830
02/15/2013 24.4 24.45 24.16 24.2 842,212
02/14/2013 24.43 24.71 24.3 24.38 507,082
02/13/2013 24.63 24.77 24.425 24.455 359,783
02/12/2013 24.72 24.9199 24.525 24.57 433,374
02/11/2013 24.07 24.71 24.005 24.66 656,326
02/08/2013 23.79 24.07 23.75 24.01 408,713
02/07/2013 23.68 23.92 23.57 23.7 577,545
02/06/2013 22.86 23.82 22.55 23.7 723,164
02/05/2013 23.25 23.316 22.4305 23.03 1,229,281
02/04/2013 24.1 24.41 23.69 23.95 1,045,159
02/01/2013 24.13 24.35 24.02 24.19 434,448
01/31/2013 23.89 24.24 23.8 24.05 704,426
01/30/2013 24.04 24.08 23.82 23.89 472,387
01/29/2013 24 24.15 23.95 24.05 501,511
01/28/2013 24.08 24.08 23.88 24 380,528
01/25/2013 24.08 24.32 23.92 24.04 620,124
01/24/2013 23.65 24.02 23.556 23.99 823,681
01/23/2013 23.39 23.74 23.32 23.68 363,099
01/22/2013 23.19 23.51 23.19 23.48 471,888
01/18/2013 23.16 23.59 23.15 23.25 589,844
01/17/2013 23 23.155 22.93 23.12 705,017
01/16/2013 23.05 23.21 22.92 22.99 890,434
01/15/2013 22.93 23.21 22.7 23.05 625,209
01/14/2013 22.99 23.07 22.82 22.98 353,184
01/11/2013 23 23.28 22.86 23 414,159
01/10/2013 23.17 23.18 22.87 22.99 351,692
01/09/2013 22.65 23.2 22.59 23.15 733,977
01/08/2013 22.44 22.69 22.42 22.66 782,402
01/07/2013 22.33 22.54 22.33 22.4 411,623
01/04/2013 22.57 22.6 22.385 22.5 915,259
01/03/2013 22.5 22.6998 22.42 22.495 683,076
01/02/2013 22.82 23.04 22.39 22.49 624,634
12/31/2012 21.88 22.39 21.65 22.32 464,990
12/28/2012 21.95 22.13 21.83 21.85 386,245
12/27/2012 21.74 22.16 21.65 22.04 459,583
12/26/2012 22.29 22.3 21.61 21.68 386,058
12/24/2012 22.22 22.49 22.01 22.29 135,446
12/21/2012 21.79 22.47 21.62 22.26 1,129,995
12/20/2012 21.92 22.15 21.71 21.95 421,571
12/19/2012 21.86 22.15 21.7713 21.89 476,475
12/18/2012 21.25 22.08 21.1101 21.91 791,264
12/17/2012 21 21.25 20.92 21.195 459,415
12/14/2012 20.94 21.15 20.84 20.91 420,851
12/13/2012 21.01 21.39 20.82 21.07 565,789
12/12/2012 21.45 21.45 20.79 21.02 869,655
12/11/2012 20.94 21.475 20.78 21.46 595,029
12/10/2012 20.65 20.83 20.42 20.71 785,260
12/07/2012 20.5 20.76 20.31 20.71 451,554
12/06/2012 20.31 20.52 20.25 20.43 611,225
12/05/2012 20.29 20.42 19.75 20.35 469,239
12/04/2012 20.33 20.58 19.99 20.34 493,849
12/03/2012 20.34 20.58 20.12 20.3601 434,416
11/30/2012 20.53 20.53 20.13 20.16 419,835
11/29/2012 20.44 20.66 20.035 20.44 478,565
11/28/2012 19.52 20.37 19.5 20.29 646,006
11/27/2012 19.31 19.68 19.28 19.6 356,326
11/26/2012 19.03 19.37 18.99 19.35 296,556
11/23/2012 19.08 19.25 18.96 19.15 132,104
11/21/2012 18.88 19.04 18.77 18.94 360,297
11/20/2012 18.91 19.04 18.69 18.79 562,513
11/19/2012 18.7 18.99 18.55 18.95 416,861
11/16/2012 18.3 18.64 18.11 18.44 505,281
11/15/2012 18.28 18.43 18.065 18.32 457,470
11/14/2012 18.98 18.98 18.2805 18.33 363,125
11/13/2012 18.84 19.16 18.79 18.89 231,032
11/12/2012 18.76 19.22 18.69 18.9 237,394
11/09/2012 18.84 19.15 18.67 18.74 277,759
11/08/2012 19.35 19.46 18.98 18.98 485,618
11/07/2012 19.5 19.715 19.41 19.42 391,403
11/06/2012 19.59 19.8 19.58 19.7 388,560
11/05/2012 19.77 19.88 19.56 19.58 438,367
11/02/2012 19.55 19.97 19.32 19.8 796,250
11/01/2012 18.58 19.58 18.58 18.95 821,112
10/31/2012 18.71 18.96 18.331 18.51 485,860
10/26/2012 18.47 18.6801 18.26 18.64 711,891
10/25/2012 18.95 19 18.43 18.5 363,949
10/24/2012 18.75 18.99 18.616 18.76 1,256,049
10/23/2012 18.44 18.61 18.36 18.45 271,967
10/22/2012 18.5 18.72 18.37 18.6 252,415
10/19/2012 18.59 18.9 18.33 18.5705 401,896
10/18/2012 19.02 19.02 18.66 18.71 352,078
10/17/2012 18.65 19.01 18.4419 19.01 266,665
10/16/2012 18.73 18.81 18.6 18.65 329,057
10/15/2012 18.34 18.65 18.34 18.59 204,337
10/12/2012 18.45 18.55 18.31 18.32 196,996
10/11/2012 18.43 18.685 18.19 18.45 177,296
10/10/2012 18.21 18.37 18.01 18.24 232,817
10/09/2012 18.58 18.7 18.1397 18.15 236,877
10/08/2012 18.48 18.71 18.4 18.51 233,944
10/05/2012 18.38 18.73 18.3 18.52 272,014
10/04/2012 18.23 18.34 17.9134 18.26 367,950
10/03/2012 18.38 18.5899 17.98 18.12 380,385
10/02/2012 18.59 18.81 18.24 18.29 332,780
10/01/2012 18.33 18.7 18.1525 18.48 329,548
09/28/2012 18.2 18.41 18.09 18.2397 144,888
09/27/2012 18.29 18.51 18 18.35 304,461
09/26/2012 18.14 18.25 17.79 18.24 375,750
09/25/2012 18.02 18.41 17.938 18.145 640,653
09/24/2012 18.15 18.32 17.78 17.91 510,244
09/21/2012 18.5 18.5 18.17 18.26 859,113
09/20/2012 18.52 18.795 18.11 18.33 1,110,706
09/19/2012 19.08 19.28 19.06 19.21 314,944
09/18/2012 19.41 19.4297 18.96 19.09 534,743
09/17/2012 19.61 19.64 19.22 19.44 273,687
09/14/2012 19.72 19.99 19.45 19.7 560,883
09/13/2012 19.23 19.84 19.0927 19.695 437,194
09/12/2012 19.29 19.4731 18.98 19.13 441,132
09/11/2012 19.2 19.39 19.08 19.29 265,843
09/10/2012 19.14 19.54 19.14 19.24 400,414
09/07/2012 19.06 19.42 18.89 19.17 195,738
09/06/2012 18.79 19.09 18.57 18.96 527,082
09/05/2012 18.76 18.8 18.56 18.65 445,282
09/04/2012 18.7 18.88 18.42 18.67 612,930
08/31/2012 18.58 18.76 18.4401 18.7 454,777
08/30/2012 18.42 18.5 18.13 18.41 349,106
08/29/2012 18.45 18.69 18.36 18.5 364,015
08/28/2012 18.3 18.52 18.05 18.46 311,829
08/27/2012 18.49 18.5 18.17 18.35 451,215
08/24/2012 18.36 18.53 18.13 18.38 517,754
08/23/2012 18.44 18.54 18.2 18.45 473,590
08/22/2012 18.85 18.85 18.405 18.5 349,747
08/21/2012 18.57 18.95 18.5 18.84 419,697
08/20/2012 18.84 18.84 18.41 18.56 409,619
08/17/2012 18.86 19.08 18.75 18.88 341,862
08/16/2012 18.54 18.91 18.35 18.85 344,794
08/15/2012 18.11 18.62 18.11 18.55 359,278
08/14/2012 18.43 18.5 18.03 18.17 341,169
08/13/2012 18.03 18.41 18 18.36 328,865
08/10/2012 18.28 18.47 17.96 18.02 395,746
08/09/2012 18.42 18.6 18.2 18.29 272,725
08/08/2012 18.12 18.53 18.01 18.46 543,756
08/07/2012 18 18.525 17.96 18.19 895,160
08/06/2012 17.9 18.05 17.825 18 366,319
08/03/2012 17.72 17.99 17.5 17.91 571,998
08/02/2012 17.09 17.48 16.99 17.34 455,703
08/01/2012 17.91 17.99 17.18 17.18 681,879
07/31/2012 17.85 18.02 17.7 17.73 661,496
07/30/2012 17.92 18.07 17.62 17.99 588,585
07/27/2012 17.5 17.995 17.38 17.91 316,087
07/26/2012 18 18.06 17.28 17.365 705,074
07/25/2012 17.9 18.216 17.28 17.77 1,695,548
07/24/2012 17.7 17.75 16.85 16.96 1,481,890
07/23/2012 17.04 17.69 16.8909 17.59 1,097,267
07/20/2012 17.32 17.58 17.25 17.41 684,847
07/19/2012 17.35 17.67 16.37 17.49 454,109
07/18/2012 16.52 17.64 16.52 17.27 699,006
07/17/2012 16.52 16.81 16.36 16.53 629,585
07/16/2012 16.54 16.62 16.4 16.4 588,810
07/13/2012 16.64 16.86 16.47 16.57 845,387
07/12/2012 16.62 16.71 16.38 16.51 875,042
07/11/2012 17.21 17.2186 16.7 16.82 598,497
07/10/2012 17.31 17.48 16.98 17.13 453,020
07/09/2012 17.56 17.56 17.08 17.13 725,827
07/06/2012 18.03 18.13 17.44 17.585 542,647
07/05/2012 17.76 18.36 17.59 18.295 684,328
07/03/2012 17.5 17.815 17.41 17.8 469,314
07/02/2012 17.6 17.6 17.19 17.45 666,974
06/29/2012 17.2 17.59 17.07 17.47 508,504
06/28/2012 16.55 16.85 16.43 16.76 626,752
06/27/2012 16.49 16.84 16.28 16.75 682,082
06/26/2012 16.31 16.53 16.22 16.46 482,244
06/25/2012 16.37 16.5 16.13 16.23 428,965
06/22/2012 16.44 16.66 16.31 16.65 583,292
06/21/2012 16.68 16.68 16.18 16.32 549,568
06/20/2012 16.86 17.06 16.56 16.67 468,046
06/19/2012 16.66 17.08 16.66 16.82 537,887
06/18/2012 16.53 16.76 16.365 16.62 486,836
06/15/2012 16.45 16.75 16.3 16.62 824,977
06/14/2012 15.72 16.51 15.69 16.46 863,937
06/13/2012 16.27 16.54 15.56 15.65 749,759
06/12/2012 16.05 16.34 15.83 16.34 527,321
06/11/2012 16.99 17.09 15.89 15.9 800,137
06/08/2012 16.13 16.88 16.06 16.83 857,016
06/07/2012 16.39 16.67 16.14 16.17 1,285,465
06/06/2012 15.51 16.23 15.51 16.22 1,005,907
06/05/2012 14.95 15.42 14.95 15.38 623,796
06/04/2012 14.99 15.22 14.79 15.06 704,380
06/01/2012 14.62 15 14.62 14.98 1,252,542
05/31/2012 15.26 15.32 14.78 14.98 1,099,134
05/30/2012 15.7 15.7 15.22 15.27 559,847
05/29/2012 15.67 15.97 15.545 15.87 832,561
05/25/2012 15.2 15.48 15.13 15.48 629,306
05/24/2012 15.15 15.32 14.9 15.23 738,968
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.