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

Icon Plc (NQ: ICLR )

214.25 +1.49 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 212.76 221.34 212.21 214.25 2,528,293 +1.49(+0.70%)
Nov 21, 2024 204.84 213.37 204.00 212.76 2,425,184 +9.09(+4.46%)
Nov 20, 2024 196.67 203.97 196.66 203.67 1,837,089 +8.07(+4.13%)
Nov 19, 2024 186.79 195.68 185.38 195.60 1,508,185 +8.38(+4.48%)
Nov 18, 2024 187.69 189.85 183.38 187.22 1,902,039 -2.42(-1.28%)
Nov 15, 2024 196.70 197.54 188.57 189.64 2,203,578 -10.38(-5.19%)
Nov 14, 2024 204.00 204.80 198.00 200.02 1,757,889 -3.88(-1.90%)
Nov 13, 2024 212.08 212.10 203.83 203.90 1,804,781 -8.37(-3.94%)
Nov 12, 2024 212.96 215.60 210.66 212.27 1,454,307 +0.09(+0.04%)
Nov 11, 2024 217.00 217.91 210.84 212.18 1,324,898 -2.75(-1.28%)
Nov 08, 2024 214.43 217.69 208.65 214.93 2,210,028 -0.08(-0.04%)
Nov 07, 2024 224.88 224.99 214.79 215.01 3,032,586 -8.84(-3.95%)
Nov 06, 2024 230.01 231.89 218.94 223.85 1,673,898 -2.57(-1.14%)
Nov 05, 2024 219.50 227.94 218.57 226.42 1,140,217 +7.62(+3.48%)
Nov 04, 2024 220.45 223.66 217.67 218.80 1,302,189 -1.60(-0.73%)
Nov 01, 2024 222.44 226.78 219.81 220.40 1,493,224 -1.71(-0.77%)
Oct 31, 2024 224.81 229.18 220.28 222.11 2,874,234 -5.78(-2.54%)
Oct 30, 2024 230.02 234.60 227.74 227.89 1,605,148 -4.51(-1.94%)
Oct 29, 2024 231.28 232.51 225.74 232.40 1,835,040 +1.90(+0.82%)
Oct 28, 2024 221.26 234.00 221.26 230.50 2,292,577 +10.03(+4.55%)
Oct 25, 2024 224.79 229.00 220.01 220.47 2,593,338 -1.26(-0.57%)
Oct 24, 2024 240.61 242.72 220.51 221.73 6,191,316 -59.03(-21.03%)
Oct 23, 2024 281.15 284.98 278.43 280.76 1,929,532 -2.73(-0.96%)
Oct 22, 2024 283.00 289.29 277.88 283.49 1,378,664 -5.15(-1.78%)
Oct 21, 2024 295.99 300.25 288.60 288.64 978,269 -9.08(-3.05%)
Oct 18, 2024 296.13 301.45 294.91 297.72 506,622 +2.48(+0.84%)
Oct 17, 2024 293.79 300.11 288.75 295.24 742,056 +1.64(+0.56%)
Oct 16, 2024 294.68 296.69 289.84 293.60 437,186 -1.27(-0.43%)
Oct 15, 2024 295.42 299.50 294.50 294.87 230,497 -1.68(-0.57%)
Oct 14, 2024 295.88 298.61 292.44 296.55 405,795 -0.10(-0.03%)
Oct 11, 2024 295.40 297.99 293.01 296.65 311,970 +0.36(+0.12%)
Oct 10, 2024 290.19 303.69 288.43 296.29 626,291 +3.63(+1.24%)
Oct 09, 2024 287.00 292.77 285.15 292.66 592,983 +5.10(+1.77%)
Oct 08, 2024 290.06 292.31 286.74 287.56 525,616 -2.81(-0.97%)
Oct 07, 2024 291.94 294.04 285.20 290.37 410,429 -3.17(-1.08%)
Oct 04, 2024 294.86 299.05 291.86 293.54 482,725 +0.36(+0.12%)
Oct 03, 2024 293.91 297.81 282.44 293.18 725,122 -1.21(-0.41%)
Oct 02, 2024 284.51 295.88 280.96 294.39 709,597 +9.88(+3.47%)
Oct 01, 2024 287.31 290.45 282.80 284.51 673,804 -2.80(-0.97%)
Sep 30, 2024 285.46 287.69 283.01 287.31 342,770 +1.70(+0.60%)
Sep 27, 2024 286.90 287.24 283.04 285.61 653,376 -0.52(-0.18%)
Sep 26, 2024 287.63 287.63 282.96 286.13 999,028 +2.21(+0.78%)
Sep 25, 2024 294.15 294.15 281.43 283.92 1,057,230 -12.52(-4.22%)
Sep 24, 2024 295.67 297.95 294.74 296.44 458,009 +0.14(+0.05%)
Sep 23, 2024 305.14 305.14 296.05 296.30 613,012 -6.77(-2.23%)
Sep 20, 2024 299.18 303.16 294.52 303.07 1,013,693 +2.15(+0.71%)
Sep 19, 2024 308.28 310.54 299.81 300.92 299,220 -1.53(-0.51%)
Sep 18, 2024 295.60 308.60 294.51 302.45 959,771 +9.91(+3.39%)
Sep 17, 2024 297.71 299.59 292.37 292.54 524,620 -3.04(-1.03%)
Sep 16, 2024 300.48 303.61 293.83 295.58 806,469 -4.42(-1.47%)
Sep 13, 2024 302.00 304.16 298.31 300.00 609,985 +0.31(+0.10%)
Sep 12, 2024 294.27 301.53 288.15 299.69 1,490,958 +9.88(+3.41%)
Sep 11, 2024 282.40 294.57 282.40 289.81 1,436,581 +9.33(+3.33%)
Sep 10, 2024 299.80 303.76 269.08 280.48 1,822,845 -18.22(-6.10%)
Sep 09, 2024 303.31 304.50 296.07 298.70 1,119,841 -3.82(-1.26%)
Sep 06, 2024 309.18 309.44 300.42 302.52 277,775 -5.48(-1.78%)
Sep 05, 2024 311.44 313.50 306.89 308.00 296,776 -4.52(-1.45%)
Sep 04, 2024 311.57 314.31 310.03 312.52 230,145 +0.30(+0.10%)
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.