Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icon Plc (NQ: ICLR )

315.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 235.28 241.75 235.24 238.01 925,757 -0.18(-0.08%)
Feb 25, 2022 231.11 239.38 234.99 238.19 875,774 +4.79(+2.05%)
Feb 24, 2022 209.66 235.91 208.13 233.40 1,476,752 +12.17(+5.50%)
Feb 23, 2022 221.13 229.73 215.73 221.23 1,199,908 +0.98(+0.44%)
Feb 22, 2022 224.78 229.11 215.31 220.25 952,340 -6.59(-2.91%)
Feb 18, 2022 226.84 0 -3.10(-1.35%)
Feb 17, 2022 240.68 240.68 228.50 229.94 1,014,839 -10.59(-4.40%)
Feb 16, 2022 241.19 242.00 233.69 240.53 1,216,854 -1.83(-0.76%)
Feb 15, 2022 258.94 260.64 240.25 242.36 1,358,660 -13.48(-5.27%)
Feb 14, 2022 257.18 259.31 252.69 255.84 747,980 -5.72(-2.19%)
Feb 11, 2022 271.16 273.88 261.26 261.56 490,251 -11.16(-4.09%)
Feb 10, 2022 272.92 279.52 270.95 272.72 371,867 -5.99(-2.15%)
Feb 09, 2022 277.33 279.80 274.06 278.71 488,969 +6.49(+2.38%)
Feb 08, 2022 266.89 276.15 266.89 272.22 308,218 +3.98(+1.48%)
Feb 07, 2022 267.03 272.46 266.87 268.24 346,150 +1.21(+0.45%)
Feb 04, 2022 267.95 278.81 266.84 267.03 286,984 -0.92(-0.34%)
Feb 03, 2022 271.37 267.26 267.95 357,850 -7.95(-2.88%)
Feb 02, 2022 270.18 278.64 269.17 275.90 438,774 +7.44(+2.77%)
Feb 01, 2022 267.37 268.96 263.33 268.46 476,267 +2.74(+1.03%)
Jan 31, 2022 263.12 265.72 522,584 +2.77(+1.05%)
Jan 28, 2022 256.46 264.07 254.03 262.95 727,987 +6.29(+2.45%)
Jan 27, 2022 254.79 258.24 251.40 256.66 981,247 +3.57(+1.41%)
Jan 26, 2022 258.17 260.39 249.87 253.09 922,329 +2.70(+1.08%)
Jan 25, 2022 250.23 255.33 247.29 250.39 452,216 -5.66(-2.21%)
Jan 24, 2022 246.51 257.52 245.28 256.05 567,057 +4.10(+1.63%)
Jan 21, 2022 254.42 257.66 248.33 251.95 747,419 -3.97(-1.55%)
Jan 20, 2022 260.92 266.47 255.20 255.92 706,797 -1.13(-0.44%)
Jan 19, 2022 253.97 261.31 253.97 257.05 719,756 +2.66(+1.05%)
Jan 18, 2022 263.16 267.80 253.44 254.39 804,502 -12.00(-4.50%)
Jan 14, 2022 266.39 0 -8.27(-3.01%)
Jan 13, 2022 287.55 289.57 274.25 274.66 462,339 -15.31(-5.28%)
Jan 12, 2022 294.00 297.42 288.53 289.97 524,918 +2.55(+0.89%)
Jan 11, 2022 285.97 290.00 279.31 287.42 499,260 +3.53(+1.24%)
Jan 10, 2022 276.63 284.23 270.55 283.89 539,113 +3.21(+1.14%)
Jan 07, 2022 285.55 288.37 280.25 280.68 647,090 -4.96(-1.74%)
Jan 06, 2022 279.38 291.92 276.50 285.64 581,080 +6.36(+2.28%)
Jan 05, 2022 285.18 288.54 279.12 279.28 585,200 -8.69(-3.02%)
Jan 04, 2022 296.10 297.31 278.13 287.97 1,089,745 -7.25(-2.46%)
Jan 03, 2022 308.17 312.28 290.02 295.22 581,462 -14.48(-4.68%)
Dec 31, 2021 307.72 311.00 306.67 309.70 167,295 +0.41(+0.13%)
Dec 30, 2021 310.37 313.00 306.75 309.29 188,442 +1.30(+0.42%)
Dec 29, 2021 304.99 310.64 303.00 307.99 283,895 +1.94(+0.63%)
Dec 28, 2021 309.39 309.39 305.01 306.05 349,613 -1.57(-0.51%)
Dec 27, 2021 310.20 312.31 304.74 307.62 285,172 -0.31(-0.10%)
Dec 23, 2021 307.88 313.00 298.48 307.93 770,720 +0.50(+0.16%)
Dec 22, 2021 288.06 307.80 286.85 307.43 799,073 +20.73(+7.23%)
Dec 21, 2021 287.76 289.42 278.03 286.70 437,248 -0.42(-0.15%)
Dec 20, 2021 286.38 289.23 282.80 287.12 708,114 -0.55(-0.19%)
Dec 17, 2021 280.48 288.88 275.01 287.67 750,731 +3.31(+1.16%)
Dec 16, 2021 286.30 289.84 283.12 284.36 768,412 -2.95(-1.03%)
Dec 15, 2021 277.93 288.37 271.74 287.31 656,971 +12.52(+4.56%)
Dec 14, 2021 274.45 276.12 269.93 274.79 369,577 -2.77(-1.00%)
Dec 13, 2021 277.04 279.75 272.81 277.56 259,183 +0.46(+0.17%)
Dec 10, 2021 271.06 278.28 270.00 277.10 367,636 +3.50(+1.28%)
Dec 09, 2021 279.53 281.94 273.13 273.60 160,011 -4.80(-1.72%)
Dec 08, 2021 279.53 281.75 274.19 278.40 219,329 -0.19(-0.07%)
Dec 07, 2021 270.07 283.22 267.45 278.59 706,181 +12.65(+4.76%)
Dec 06, 2021 271.81 272.68 264.64 265.94 491,891 -6.87(-2.52%)
Dec 03, 2021 275.70 278.41 266.23 272.81 544,587 -0.24(-0.09%)
Dec 02, 2021 275.64 275.66 269.62 273.05 338,329 +0.08(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.