Icon Plc (NQ: ICLR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	51.99	50.99	50.99	50.99	282,800	-0.93(-1.79%)
Dec 30, 2014	52.19	52.98	51.40	51.92	513,118	-0.44(-0.84%)
Dec 29, 2014	53.15	53.41	52.13	52.36	205,397	-0.80(-1.50%)
Dec 26, 2014	52.99	53.64	52.62	53.16	146,587	+0.50(+0.95%)
Dec 24, 2014	51.81	52.66	52.66	52.66	175,200	+0.72(+1.39%)
Dec 23, 2014	52.65	52.65	51.27	51.94	380,048	-0.37(-0.71%)
Dec 22, 2014	52.96	53.04	51.99	52.31	244,055	-0.50(-0.95%)
Dec 19, 2014	52.09	52.92	51.55	52.81	262,272	+0.33(+0.63%)
Dec 18, 2014	52.13	52.73	51.56	52.48	360,964	+0.29(+0.56%)
Dec 17, 2014	51.07	52.35	50.45	52.19	359,819	+0.99(+1.93%)
Dec 16, 2014	50.07	52.30	50.07	51.20	506,345	+0.76(+1.51%)
Dec 15, 2014	51.12	51.67	49.75	50.44	560,321	-0.42(-0.83%)
Dec 12, 2014	50.53	51.29	50.02	50.86	331,312	-0.10(-0.20%)
Dec 11, 2014	50.82	51.77	50.09	50.96	555,518	+0.21(+0.41%)
Dec 10, 2014	52.53	52.53	50.58	50.75	501,069	-1.89(-3.59%)
Dec 09, 2014	51.66	52.84	51.44	52.64	395,736	+0.46(+0.88%)
Dec 08, 2014	52.67	53.48	52.11	52.18	354,159	-0.76(-1.44%)
Dec 05, 2014	53.92	54.47	52.76	52.94	453,168	-1.02(-1.89%)
Dec 04, 2014	54.85	55.22	53.90	53.96	310,065	-1.05(-1.91%)
Dec 03, 2014	52.76	55.25	52.63	55.01	647,810	+1.90(+3.58%)
Dec 02, 2014	52.03	53.40	52.03	53.11	550,729	+0.67(+1.28%)
Dec 01, 2014	54.80	55.15	51.84	52.44	891,791	-3.10(-5.58%)
Nov 28, 2014	54.99	56.17	54.66	55.54	256,881	+0.49(+0.89%)
Nov 26, 2014	54.19	55.05	55.05	55.05	158,400	+0.65(+1.19%)
Nov 25, 2014	54.67	54.94	54.06	54.40	278,579	-0.04(-0.07%)
Nov 24, 2014	54.85	54.98	54.05	54.44	511,731	-0.09(-0.17%)
Nov 21, 2014	54.25	54.98	54.21	54.53	401,453	+0.36(+0.66%)
Nov 20, 2014	53.66	54.63	53.25	54.17	481,117	+0.45(+0.84%)
Nov 19, 2014	53.43	53.99	53.03	53.72	358,914	+0.39(+0.73%)
Nov 18, 2014	53.10	53.61	53.06	53.33	706,881	+0.38(+0.72%)
Nov 17, 2014	52.50	53.39	52.50	52.95	615,656	+0.05(+0.09%)
Nov 14, 2014	53.70	53.97	52.60	52.90	583,816	-0.76(-1.42%)
Nov 13, 2014	54.14	54.60	53.43	53.66	463,626	-0.68(-1.25%)
Nov 12, 2014	53.44	54.57	52.95	54.34	575,080	+0.93(+1.74%)
Nov 11, 2014	53.55	54.20	53.21	53.41	364,109	+0.07(+0.13%)
Nov 10, 2014	52.51	53.69	52.48	53.34	517,981	+0.73(+1.39%)
Nov 07, 2014	52.18	52.72	51.99	52.61	604,324	+0.34(+0.65%)
Nov 06, 2014	51.49	52.96	51.44	52.27	651,740	+0.38(+0.73%)
Nov 05, 2014	53.92	54.38	51.68	51.89	742,716	-2.08(-3.85%)
Nov 04, 2014	53.47	54.47	53.29	53.97	442,589	+0.02(+0.04%)
Nov 03, 2014	53.47	55.34	53.42	53.95	1,501,659	+1.34(+2.55%)
Oct 31, 2014	53.00	53.72	52.22	52.61	804,162	-0.08(-0.15%)
Oct 30, 2014	53.48	53.48	50.62	52.69	1,702,657	-1.19(-2.21%)
Oct 29, 2014	54.88	54.88	52.70	53.88	924,827	-0.89(-1.62%)
Oct 28, 2014	56.75	56.75	54.27	54.77	688,292	-1.55(-2.75%)
Oct 27, 2014	55.96	56.71	56.71	56.32	686,784	-0.39(-0.69%)
Oct 24, 2014	56.88	57.11	56.47	56.71	428,314	+0.16(+0.28%)
Oct 23, 2014	56.25	58.05	56.19	56.55	566,196	-0.50(-0.88%)
Oct 22, 2014	59.00	59.81	56.35	57.05	1,040,069	+0.14(+0.25%)
Oct 21, 2014	56.58	57.57	55.76	56.91	1,040,924	+0.97(+1.73%)
Oct 20, 2014	54.92	56.09	54.68	55.94	542,823	+1.03(+1.88%)
Oct 17, 2014	54.95	55.10	54.24	54.91	583,498	+0.80(+1.48%)
Oct 16, 2014	53.40	55.00	53.00	54.11	690,361	+0.12(+0.22%)
Oct 15, 2014	53.85	54.43	52.59	53.99	661,650	-0.73(-1.33%)
Oct 14, 2014	54.54	55.60	54.12	54.72	580,170	+0.14(+0.26%)
Oct 13, 2014	54.93	55.89	54.50	54.58	523,896	-0.54(-0.98%)
Oct 10, 2014	54.49	55.66	54.25	55.12	1,209,843	-1.83(-3.21%)
Oct 09, 2014	57.57	57.80	56.84	56.95	433,287	-0.84(-1.45%)
Oct 08, 2014	57.02	57.85	56.00	57.79	489,465	+0.71(+1.24%)
Oct 07, 2014	57.02	57.32	56.64	57.08	399,498	-0.39(-0.68%)
Oct 06, 2014	58.55	58.79	57.08	57.47	354,874	-0.60(-1.03%)
Oct 03, 2014	57.33	58.24	57.20	58.07	386,216	+1.19(+2.09%)
Oct 02, 2014	56.42	57.32	56.27	56.88	550,578	+0.86(+1.54%)

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.