ICON

Historical Stock Prices

$38.72
*  
1.22
3.05%
Get ICON Alerts
*Delayed - data as of Sep. 19, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
03/26/2014 40 40.25 39.58 39.59 375,499
03/25/2014 40.55 40.77 39.77 39.9 805,442
03/24/2014 40.25 40.8 39.91 40.52 591,645
03/21/2014 40.41 40.556 39.925 40.06 539,887
03/20/2014 40.26 40.48 39.9 40.18 366,876
03/19/2014 40.93 40.97 40.01 40.42 386,160
03/18/2014 40.62 41 40.47 40.87 385,390
03/17/2014 40.21 41.065 40.21 40.61 897,490
03/14/2014 40.11 40.405 39.75 39.9 591,680
03/13/2014 40.76 40.79 39.92 40.29 734,237
03/12/2014 40.5 40.932 40.3 40.58 436,509
03/11/2014 41.09 41.339 40.6 40.7 406,414
03/10/2014 40.85 41.36 40.54 41.19 990,911
03/07/2014 41.7 42.03 40.64 41.05 1,503,011
03/06/2014 42.2 42.4666 41.48 41.5 414,531
03/05/2014 41.82 42.36 41.31 42.13 889,920
03/04/2014 40.83 42 40.83 41.75 956,897
03/03/2014 40.06 40.54 39.67 40.41 557,001
02/28/2014 40.07 40.56 39.97 40.24 374,289
02/27/2014 39.87 40.01 39.5902 39.96 258,049
02/26/2014 39.73 40.25 39.72 39.93 485,330
02/25/2014 39.61 39.72 39.3303 39.72 387,246
02/24/2014 39.6 39.98 39.44 39.58 544,552
02/21/2014 39.25 39.87 38.9855 39.39 1,986,061
02/20/2014 39.7 39.7 38.28 39.11 678,927
02/19/2014 38.66 39.1477 38.45 38.65 612,271
02/18/2014 39.54 39.66 38.68 38.81 465,356
02/14/2014 39.63 39.69 39.19 39.39 592,636
02/13/2014 38.34 39.81 38.23 39.61 1,054,719
02/12/2014 38.06 38.53 38.05 38.22 488,159
02/11/2014 37.36 38.06 37.01 38 378,998
02/10/2014 37.26 37.5999 36.9 37.33 398,491
02/07/2014 36.96 37.59 36.9001 37.25 357,074
02/06/2014 36.3 37.469 36.3 36.88 820,113
02/05/2014 36.1 36.39 35.5 36.11 517,090
02/04/2014 36.38 36.81 36.1 36.12 522,429
02/03/2014 37.08 37.24 36.01 36.11 815,289
01/31/2014 36.87 37.6 36.78 37.2 490,569
01/30/2014 36.87 37.86 36.87 37.54 601,420
01/29/2014 37.01 37.49 36.65 36.71 531,290
01/28/2014 36.52 37.4697 36.47 37.22 584,685
01/27/2014 35.95 36.98 35.95 36.57 421,885
01/24/2014 36.54 36.94 36.23 36.82 621,289
01/23/2014 37.21 37.41 36.56 36.81 509,151
01/22/2014 36.95 37.65 36.8875 37.37 577,010
01/21/2014 37.39 37.65 36.72 36.87 663,495
01/17/2014 37.34 37.51 37.05 37.21 542,170
01/16/2014 37.72 37.96 37.26 37.39 510,577
01/15/2014 37.95 38.3 37.81 37.91 503,306
01/14/2014 38.01 38.4579 37.7607 37.9 631,927
01/13/2014 38.76 38.83 37.57 37.88 890,551
01/10/2014 38.83 39.1 38.38 38.93 747,908
01/09/2014 39.02 39.03 38.53 38.74 577,069
01/08/2014 38.94 39.13 38.455 38.98 849,793
01/07/2014 39.16 39.37 38.56 38.9375 685,836
01/06/2014 39.46 39.71 39.13 39.13 476,582
01/03/2014 39.37 39.52 39.142 39.39 395,271
01/02/2014 39.63 39.76 38.981 39.34 408,075
12/31/2013 39.77 39.99 39.47 39.7 327,189
12/30/2013 39.54 40.12 39.21 39.88 217,921
12/27/2013 40.05 40.09 39.23 39.57 257,215
12/26/2013 39.84 40.13 39.71 39.89 270,672
12/24/2013 39.58 40.01 39.38 39.73 121,594
12/23/2013 39.47 39.58 39.04 39.52 400,997
12/20/2013 39.28 39.53 38.9302 39.3 1,466,692
12/19/2013 39.31 39.4999 38.86 39.13 442,541
12/18/2013 39.03 39.5 38.52 39.47 487,059
12/17/2013 39.46 39.46 38.77 38.85 369,423
12/16/2013 39.37 39.74 39.17 39.43 597,599
12/13/2013 38.91 39.5 38.78 38.96 821,676
12/12/2013 38.71 39.025 38.43 38.74 408,689
12/11/2013 39.36 39.46 38.61 38.73 420,884
12/10/2013 39.5 39.88 38.94 39.35 927,072
12/09/2013 39.53 39.88 39.41 39.53 347,700
12/06/2013 40.1 40.21 39.392 39.46 519,351
12/05/2013 39.27 39.79 39.04 39.79 270,276
12/04/2013 39.64 40.0292 39.33 39.38 589,438
12/03/2013 40.03 40.29 39.52 39.92 548,739
12/02/2013 39.79 40.775 39.7 40.13 792,119
11/29/2013 39.79 39.93 39.5 39.68 273,749
11/27/2013 39.34 39.75 39.08 39.57 433,310
11/26/2013 38.7 39.285 38.602 39.17 392,469
11/25/2013 38.6 38.9 38.41 38.6 179,355
11/22/2013 38.19 38.589 38.18 38.48 240,068
11/21/2013 37.83 38.51 37.76 38.18 604,850
11/20/2013 38.04 38.24 37.562 37.61 571,053
11/19/2013 38.34 38.5899 37.91 37.97 378,787
11/18/2013 38.6 39.0599 38.17 38.4 358,537
11/15/2013 38.11 38.62 37.81 38.47 527,616
11/14/2013 37.97 38.159 37.84 38.05 566,975
11/13/2013 37.42 37.89 37.3 37.77 1,007,545
11/12/2013 38.13 38.13 37.48 37.57 835,296
11/11/2013 37.92 38.94 37.82 38.15 566,648
11/08/2013 37.22 38.17 37 37.88 931,360
11/07/2013 38.34 38.54 37.19 37.27 647,470
11/06/2013 38.95 39 37.825 38.12 766,176
11/05/2013 37.62 38.98 37.5109 38.66 796,806
11/04/2013 36.98 37.78 36.82 37.64 695,343
11/01/2013 36.09 36.87 36 36.68 818,573
10/31/2013 35.74 36.58 35.3901 36.09 748,645
10/30/2013 35.13 35.95 35 35.74 1,221,795
10/29/2013 34.01 35.23 33.59 34.94 2,095,117
10/28/2013 32.94 33.46 32.64 33.46 387,479
10/25/2013 33.37 33.37 32.85 33.02 258,384
10/24/2013 33.29 33.4 32.98 33.21 391,564
10/23/2013 33 33.36 32.86 33.25 283,377
10/22/2013 33.4 33.64 32.99 33.16 313,702
10/21/2013 33.14 33.59 33.02 33.3 634,889
10/18/2013 32.74 33.15 32.36 33.14 458,274
10/17/2013 32.13 32.65 31.891 32.46 375,219
10/16/2013 32.05 32.68 32.05 32.24 580,002
10/15/2013 32.59 32.772 31.88 31.92 715,138
10/14/2013 32.27 32.62 32.06 32.58 368,766
10/11/2013 32.28 32.59 32.16 32.5 331,369
10/10/2013 32.16 32.74 31.75 32.44 382,594
10/09/2013 31.84 32.13 31.401 31.77 490,856
10/08/2013 32.72 33.03 31.59 31.82 669,988
10/07/2013 32.68 32.8 32.5 32.76 469,581
10/04/2013 32.96 33.46 32.87 33.14 249,703
10/03/2013 33.18 33.45 32.83 33.04 397,718
10/02/2013 33.38 33.496 32.99 33.24 609,798
10/01/2013 33.29 33.69 33.1 33.62 628,798
09/30/2013 32.78 33.28 32.65 33.23 447,736
09/27/2013 33.1 33.27 32.98 33.04 234,429
09/26/2013 33.17 33.32 32.95 33.18 337,902
09/25/2013 32.94 33.149 32.68 33.06 709,990
09/24/2013 32.74 33.07 32.55 32.99 590,284
09/23/2013 32.97 33.1652 32.56 32.741 609,756
09/20/2013 33.23 33.417 32.91 32.96 921,182
09/19/2013 33.61 33.709 33.16 33.23 462,256
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?