ICPT

Historical Stock Prices

$221.37
*  
2.30
1.05%
Get ICPT Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading ICPT now
Exchange: NASDAQ
Industry: Health Care
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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 220.25 221.8 216.54 221.37 401,023
02/26/2015 221.11 221.99 216 219.07 237,807
02/25/2015 213.78 223 210.51 220.42 357,063
02/24/2015 220.65 223.97 211.72 215.38 483,200
02/23/2015 218.95 221.77 215.08 219 303,811
02/20/2015 216 219 212.13 218.89 278,724
02/19/2015 216 219.22 211.791 215.53 202,975
02/18/2015 214.01 219.56 214.01 215.86 297,080
02/17/2015 204.62 216.4 203.982 213.7 340,595
02/13/2015 202.15 209.9 201.21 209.115 338,831
02/12/2015 200.15 203.83 196 202 212,985
02/11/2015 196.38 202.76 195.33 198.15 280,147
02/10/2015 195.52 200.97 192.5701 197.66 312,859
02/09/2015 193.11 201.72 191 193.14 374,084
02/06/2015 201.26 202.45 192 193.54 496,549
02/05/2015 182.17 201.9195 182 201.26 1,516,396
02/04/2015 181.26 188.5 175.3178 183.76 491,195
02/03/2015 187.35 195.74 182.5 189.07 584,376
02/02/2015 201.1 202.79 183.25 188.66 1,095,064
01/30/2015 208.08 210 196.67 201.03 2,366,169
01/29/2015 171.33 171.9 163.5 170.69 490,575
01/28/2015 184.7 184.7 168.2101 169.56 468,488
01/27/2015 170.81 185 170.05 184.04 684,084
01/26/2015 166.85 177.5 165.89 174.63 610,937
01/23/2015 155.89 166.13 154.31 165.76 353,195
01/22/2015 160 163.65 154 156.96 387,071
01/21/2015 156 175 155.695 161.025 743,597
01/20/2015 151.32 157.89 146.24 156.7 390,068
01/16/2015 146.47 151.449 146.05 150.64 803,825
01/15/2015 154.52 157.57 144.79 147.42 454,910
01/14/2015 149.39 160.92 149 154.18 457,579
01/13/2015 149.21 160.639 148.541 152.7 742,170
01/12/2015 150.01 152.7 145.15 146.18 324,756
01/09/2015 152.2 153.76 145.1 150 419,177
01/08/2015 159.38 160.94 145 151.04 765,226
01/07/2015 162.99 164.98 156.5 157.3 533,271
01/06/2015 175 175 155.17 160.01 1,232,205
01/05/2015 157.51 178.18 157.47 177 1,075,644
01/02/2015 154.45 160.99 154.45 159.49 323,542
12/31/2014 155.14 157.5 154.0915 156 224,725
12/30/2014 152.65 157.45 152.65 156.11 282,811
12/29/2014 154.08 157.6199 151.97 154.09 291,047
12/26/2014 150 156.2099 150 155.72 182,696
12/24/2014 144.19 151.75 141.031 151.49 211,670
12/23/2014 155.68 156.51 141 145.64 667,411
12/22/2014 157.55 158.2 152.79 156 449,802
12/19/2014 149.41 158.18 148.41 156.63 1,240,133
12/18/2014 144.83 150.5 143.75 150.14 663,772
12/17/2014 129.64 141.94 129.3 140.71 592,484
12/16/2014 133.12 135.99 128.6 129.3 553,432
12/15/2014 139.86 141.79 133.35 133.91 429,223
12/12/2014 138.75 141.27 137.01 137.69 336,138
12/11/2014 143.11 145.69 137.12 140.17 385,734
12/10/2014 144.16 147.22 140 141.05 361,764
12/09/2014 139.57 148.8 138.05 146.03 464,666
12/08/2014 141.91 148.17 140.51 141.77 574,382
12/05/2014 141 144.7924 137.545 143.64 555,267
12/04/2014 139.99 146.22 135.33 138.02 688,086
12/03/2014 131.5 137.08 128.5 137 735,622
12/02/2014 134.76 139.3375 134.51 136.19 670,256
12/01/2014 142 143.99 131.9 133.04 867,562
11/28/2014 150.45 150.5955 143.36 143.73 399,066
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?