Quantcast
ICLR

Historical Stock Prices

$132.79
*  
3.96
2.9%
Get ICLR Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading ICLR 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 136.13 136.13 132.75 132.88 194,749
03/21/2019 135.66 137.94 135.3 136.75 258,660
03/20/2019 134.46 136.96 134.01 136.67 336,072
03/19/2019 134.42 136.15 133.26 134.97 331,696
03/18/2019 134.65 134.75 131.79 133.88 528,916
03/15/2019 133.52 135.38 132.54 134.64 1,322,444
03/14/2019 132.86 133.01 131.5 132.23 576,066
03/13/2019 132.74 136.02 132.07 132.44 495,612
03/12/2019 132 133.185 130.51 131.73 497,308
03/11/2019 129.03 134.16 129.03 131.95 540,312
03/08/2019 128.68 130.7528 127.58 128.28 535,744
03/07/2019 133.64 133.64 129.65 130.07 528,838
03/06/2019 137.13 137.59 133.56 133.64 212,158
03/05/2019 138.3 138.4516 135.7 137.57 479,933
03/04/2019 140.66 141.97 136.79 138.49 200,634
03/01/2019 140.75 142.68 138.3137 140.38 411,506
02/28/2019 144.4 144.4 139.62 139.98 426,935
02/27/2019 141.6 145.23 141.09 144.86 362,589
02/26/2019 146.1 146.5 142.6301 142.68 351,362
02/25/2019 144.7 147.31 140.7109 146.95 255,545
02/22/2019 143.03 145.62 142.185 145.19 217,569
02/21/2019 143 144.3 139.19 142.15 374,636
02/20/2019 145.46 146.5999 144.22 145.92 241,697
02/19/2019 144.99 146.06 144.27 145.28 193,691
02/15/2019 145.21 146.62 143.775 145.05 230,503
02/14/2019 143.01 145.48 141.5 144.08 242,878
02/13/2019 141.48 144.26 141.24 143.2 136,910
02/12/2019 139.03 141.92 137.7 140.91 225,973
02/11/2019 139.38 142.99 137.77 138.76 284,071
02/08/2019 138.75 140.76 138.68 139.37 202,165
02/07/2019 141.75 143.33 138.94 139.85 225,760
02/06/2019 141.42 142.48 141.265 141.7 105,584
02/05/2019 141.8 143.78 140.84 141.42 430,825
02/04/2019 141.31 143.17 140.8 141.96 187,111
02/01/2019 141.15 142.53 139.62 141.47 347,088
01/31/2019 139.02 140.77 138.56 139.88 178,673
01/30/2019 136.48 139.41 134.8 138.79 219,377
01/29/2019 135.35 136.9 135.0613 136.1 212,376
01/28/2019 134.77 136.12 133.25 134.91 178,006
01/25/2019 136.9 136.9 133.3 135.6 281,040
01/24/2019 132.39 133.4 131.14 131.94 335,708
01/23/2019 133.04 134.905 131.48 132.62 188,231
01/22/2019 132.32 135.02 131.25 132.28 291,950
01/18/2019 133.79 134.63 131.54 133.18 310,679
01/17/2019 133.32 134.98 131.88 133.42 367,348
01/16/2019 137 137.8 133.64 133.8 308,713
01/15/2019 134.74 136.76 134.26 136.32 221,436
01/14/2019 133.75 135.46 132.2101 134.13 128,998
01/11/2019 135 135.62 132.83 135.25 164,184
01/10/2019 132.36 135.59 131.06 135.21 205,292
01/09/2019 131.93 135.95 131.93 132.51 184,397
01/08/2019 124.93 133.785 124.85 131.7 466,873
01/07/2019 124.25 126.65 123.28 124.22 472,323
01/04/2019 121.7 128.03 121.7 123.64 508,028
01/03/2019 125.59 126.9 118.1 121.3 542,991
01/02/2019 127.93 128.71 126.95 127.74 384,843
12/31/2018 128 130.05 127.5025 129.21 159,128
12/28/2018 126.57 129.88 122.61 127.15 192,557
12/27/2018 125.01 126.23 121.6041 125.67 339,383
12/26/2018 119.37 126.43 119.23 126.38 247,960
12/24/2018 121.77 122.07 119.08 119.37 88,437
*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?

Smart Portfolio