Icon Plc (NQ: ICLR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	166.22	169.00	163.16	168.45	217,500	+2.84(+1.71%)
May 28, 2020	165.87	167.14	164.38	165.61	268,873	+1.13(+0.69%)
May 27, 2020	168.54	168.54	162.63	164.48	349,264	-3.22(-1.92%)
May 26, 2020	168.03	171.79	166.93	167.70	356,602	+1.19(+0.71%)
May 22, 2020	164.61	170.00	164.61	166.51	416,700	+1.77(+1.07%)
May 21, 2020	162.19	166.10	162.03	164.74	228,659	+0.35(+0.21%)
May 20, 2020	160.27	165.00	160.14	164.39	249,688	+5.15(+3.23%)
May 19, 2020	162.18	162.97	159.12	159.24	191,298	-2.93(-1.81%)
May 18, 2020	160.11	162.60	158.59	162.17	151,532	+5.14(+3.27%)
May 15, 2020	154.61	157.38	154.00	157.03	169,100	+1.72(+1.11%)
May 14, 2020	153.66	155.59	151.54	155.31	276,245	+0.58(+0.37%)
May 13, 2020	154.00	157.77	153.61	154.73	232,949	-0.62(-0.40%)
May 12, 2020	160.42	161.70	154.71	155.35	230,351	-5.73(-3.56%)
May 11, 2020	157.50	162.14	156.27	161.08	158,657	+2.20(+1.38%)
May 08, 2020	158.29	159.16	157.08	158.88	171,500	+2.84(+1.82%)
May 07, 2020	151.26	156.33	151.26	156.04	269,248	+5.75(+3.83%)
May 06, 2020	151.34	153.82	149.69	150.29	313,209	-1.63(-1.07%)
May 05, 2020	145.45	156.99	145.11	151.92	288,720	-1.57(-1.02%)
May 04, 2020	150.27	155.89	148.76	153.49	273,046	-0.66(-0.43%)
May 01, 2020	158.33	158.33	153.72	154.15	338,600	-6.32(-3.94%)
Apr 30, 2020	161.38	163.37	160.00	160.47	396,625	-1.53(-0.94%)
Apr 29, 2020	155.10	162.23	153.70	162.00	289,075	+9.46(+6.20%)
Apr 28, 2020	152.21	154.84	150.54	152.54	417,950	+1.52(+1.01%)
Apr 27, 2020	151.53	153.00	148.89	151.02	445,341	+2.01(+1.35%)
Apr 24, 2020	149.38	149.45	146.41	149.01	336,300	+0.11(+0.07%)
Apr 23, 2020	163.81	163.87	147.94	148.90	440,578	-9.23(-5.84%)
Apr 22, 2020	152.70	158.15	152.27	158.13	308,791	+6.27(+4.13%)
Apr 21, 2020	155.69	158.22	150.36	151.86	360,436	-6.56(-4.14%)
Apr 20, 2020	154.48	160.29	152.77	158.42	263,389	-1.47(-0.92%)
Apr 17, 2020	159.59	161.51	158.16	159.89	210,900	+3.60(+2.30%)
Apr 16, 2020	154.04	157.31	152.00	156.29	335,005	+3.50(+2.29%)
Apr 15, 2020	150.32	154.99	148.82	152.79	292,137	-2.20(-1.42%)
Apr 14, 2020	153.43	157.24	150.90	154.99	284,538	+4.11(+2.72%)
Apr 13, 2020	153.32	153.32	148.90	150.88	204,814	-2.53(-1.65%)
Apr 09, 2020	153.64	155.00	150.31	153.41	307,800	+2.21(+1.46%)
Apr 08, 2020	145.45	151.96	144.09	151.20	273,521	+7.20(+5.00%)
Apr 07, 2020	150.25	152.49	143.26	144.00	321,270	-1.07(-0.74%)
Apr 06, 2020	135.00	145.87	135.00	145.07	341,670	+14.21(+10.86%)
Apr 03, 2020	128.60	132.42	127.00	130.86	327,900	+1.07(+0.82%)
Apr 02, 2020	132.63	133.37	128.79	129.79	513,038	-2.41(-1.82%)
Apr 01, 2020	132.26	135.40	129.88	132.20	389,170	-3.80(-2.79%)
Mar 31, 2020	138.95	141.88	135.39	136.00	412,725	-4.55(-3.24%)
Mar 30, 2020	134.34	141.17	134.03	140.55	357,341	+5.51(+4.08%)
Mar 27, 2020	131.19	136.33	130.85	135.04	314,700	-1.74(-1.27%)
Mar 26, 2020	135.57	138.50	129.57	136.78	579,880	+8.94(+6.99%)
Mar 25, 2020	124.96	131.84	124.26	127.84	322,532	+2.94(+2.35%)
Mar 24, 2020	121.57	127.47	119.02	124.90	435,830	+8.64(+7.43%)
Mar 23, 2020	120.27	123.58	116.19	116.26	789,650	-4.98(-4.11%)
Mar 20, 2020	117.59	128.94	115.00	121.24	816,100	+5.29(+4.56%)
Mar 19, 2020	123.80	123.89	115.00	115.95	753,546	-10.99(-8.66%)
Mar 18, 2020	124.87	131.53	104.28	126.94	878,138	-5.46(-4.12%)
Mar 17, 2020	131.95	135.52	127.56	132.40	547,546	+2.40(+1.85%)
Mar 16, 2020	137.04	138.74	128.66	130.00	625,328	-21.08(-13.95%)
Mar 13, 2020	146.27	151.13	138.89	151.08	515,600	+9.62(+6.80%)
Mar 12, 2020	144.87	146.99	138.97	141.46	502,628	-11.08(-7.26%)
Mar 11, 2020	156.37	157.65	151.01	152.54	381,313	-6.92(-4.34%)
Mar 10, 2020	158.80	160.55	153.84	159.46	409,280	+5.49(+3.57%)
Mar 09, 2020	152.19	157.37	150.90	153.97	403,531	-5.73(-3.59%)
Mar 06, 2020	157.20	162.38	156.80	159.70	373,800	-0.71(-0.44%)
Mar 05, 2020	161.85	165.18	159.71	160.41	251,591	-5.93(-3.56%)
Mar 04, 2020	162.44	166.40	160.45	166.34	229,060	+7.01(+4.40%)
Mar 03, 2020	165.50	167.94	158.65	159.33	282,047	-5.42(-3.29%)

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.