Icon Plc (NQ: ICLR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	170.50	172.45	169.55	172.23	215,500	+1.63(+0.96%)
Dec 30, 2019	171.96	172.20	170.01	170.60	155,822	-1.28(-0.74%)
Dec 27, 2019	171.60	172.12	170.68	171.88	128,700	+0.10(+0.06%)
Dec 26, 2019	170.83	172.14	169.59	171.78	120,982	+1.22(+0.72%)
Dec 24, 2019	171.99	171.99	167.25	170.56	78,500	-0.36(-0.21%)
Dec 23, 2019	172.18	172.18	169.21	170.92	359,980	-0.47(-0.27%)
Dec 20, 2019	169.35	171.85	168.78	171.39	250,700	+2.72(+1.61%)
Dec 19, 2019	166.16	169.13	164.27	168.67	224,973	+2.55(+1.54%)
Dec 18, 2019	165.42	166.36	163.88	166.12	400,184	+0.90(+0.54%)
Dec 17, 2019	163.11	165.98	162.29	165.22	508,396	+1.98(+1.21%)
Dec 16, 2019	160.85	163.42	159.40	163.24	337,381	+3.93(+2.47%)
Dec 13, 2019	161.91	161.91	158.86	159.31	289,800	-2.26(-1.40%)
Dec 12, 2019	162.23	163.99	160.89	161.57	168,113	-0.16(-0.10%)
Dec 11, 2019	161.68	162.03	158.99	161.73	262,521	-0.47(-0.29%)
Dec 10, 2019	161.22	162.61	159.51	162.20	208,681	+0.97(+0.60%)
Dec 09, 2019	162.59	162.59	160.86	161.23	135,152	-1.67(-1.03%)
Dec 06, 2019	162.10	163.42	161.67	162.90	121,800	+1.50(+0.93%)
Dec 05, 2019	163.23	163.23	160.73	161.40	217,990	-1.45(-0.89%)
Dec 04, 2019	161.49	163.00	153.06	162.85	214,689	+2.56(+1.60%)
Dec 03, 2019	163.02	163.21	159.59	160.29	292,899	-3.00(-1.84%)
Dec 02, 2019	163.80	164.12	162.91	163.29	934,150	+0.13(+0.08%)
Nov 29, 2019	163.07	163.80	161.70	163.16	296,700	-0.39(-0.24%)
Nov 27, 2019	162.06	163.95	161.74	163.55	283,300	+2.79(+1.74%)
Nov 26, 2019	160.38	161.53	158.65	160.76	201,612	+1.11(+0.70%)
Nov 25, 2019	157.16	160.12	155.74	159.65	282,270	+3.45(+2.21%)
Nov 22, 2019	155.71	156.37	153.30	156.20	200,300	+1.05(+0.68%)
Nov 21, 2019	156.12	156.55	154.28	155.15	306,673	-1.24(-0.79%)
Nov 20, 2019	155.32	157.49	154.40	156.39	235,836	+0.96(+0.62%)
Nov 19, 2019	154.77	155.70	154.39	155.43	226,670	+1.42(+0.92%)
Nov 18, 2019	154.45	155.22	153.53	154.01	284,445	-0.58(-0.38%)
Nov 15, 2019	153.03	155.52	153.03	154.59	217,300	+2.17(+1.42%)
Nov 14, 2019	149.47	152.69	149.34	152.42	173,922	+2.12(+1.41%)
Nov 13, 2019	147.47	150.31	146.78	150.30	253,691	+3.06(+2.08%)
Nov 12, 2019	146.53	148.53	145.68	147.24	253,903	+1.06(+0.73%)
Nov 11, 2019	145.69	146.43	145.11	146.18	102,494	+0.27(+0.19%)
Nov 08, 2019	145.42	146.85	143.77	145.91	183,700	+0.63(+0.43%)
Nov 07, 2019	149.06	150.90	144.75	145.28	245,970	-4.47(-2.98%)
Nov 06, 2019	150.25	150.86	148.43	149.75	273,159	+0.22(+0.15%)
Nov 05, 2019	151.42	151.93	146.61	149.53	329,457	-2.09(-1.38%)
Nov 04, 2019	151.13	151.95	150.06	151.62	136,315	+1.31(+0.87%)
Nov 01, 2019	147.73	150.59	147.73	150.31	319,400	+3.41(+2.32%)
Oct 31, 2019	150.29	150.49	146.72	146.90	182,339	-3.13(-2.09%)
Oct 30, 2019	151.37	152.00	149.04	150.03	242,168	-1.22(-0.81%)
Oct 29, 2019	149.24	152.06	148.34	151.25	205,477	+1.68(+1.12%)
Oct 28, 2019	148.98	150.56	148.28	149.57	263,331	+0.66(+0.44%)
Oct 25, 2019	146.25	149.74	144.60	148.91	286,600	+2.68(+1.83%)
Oct 24, 2019	145.50	146.78	141.00	146.23	530,768	+6.28(+4.49%)
Oct 23, 2019	139.89	142.13	139.56	139.95	291,301	+0.26(+0.19%)
Oct 22, 2019	140.57	144.00	139.61	139.69	258,163	+0.21(+0.15%)
Oct 21, 2019	141.66	142.91	138.82	139.48	204,959	-2.51(-1.77%)
Oct 18, 2019	141.41	142.74	141.25	141.99	226,100	-0.05(-0.04%)
Oct 17, 2019	141.97	143.04	141.81	142.04	185,177	-0.10(-0.07%)
Oct 16, 2019	140.56	144.01	138.50	142.14	318,786	+1.12(+0.79%)
Oct 15, 2019	141.61	142.24	140.25	141.02	296,528	+0.38(+0.27%)
Oct 14, 2019	141.72	142.39	140.25	140.64	268,560	-1.54(-1.08%)
Oct 11, 2019	143.16	145.70	141.97	142.18	257,500	-0.29(-0.20%)
Oct 10, 2019	146.86	147.82	140.93	142.47	558,041	-4.49(-3.06%)
Oct 09, 2019	145.15	147.57	144.73	146.96	170,773	+2.21(+1.53%)
Oct 08, 2019	147.48	147.99	144.30	144.75	282,747	-3.35(-2.26%)
Oct 07, 2019	147.40	148.82	146.92	148.10	170,578	+0.24(+0.16%)
Oct 04, 2019	145.51	148.21	145.12	147.86	289,100	+3.20(+2.21%)
Oct 03, 2019	142.77	144.82	139.42	144.66	268,876	+1.57(+1.10%)
Oct 02, 2019	142.92	143.68	139.52	143.09	259,681	-0.33(-0.23%)

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.