ICON plc - Ordinary Shares: NASDAQ:ICLR historical prices

You have no recent quotes

chg | %

Feb 5, 2013

Jun 19, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 19, 2013	36.42	36.71	35.97	36.00	275,596
Jun 18, 2013	35.86	36.50	35.77	36.22	816,239
Jun 17, 2013	35.44	36.33	35.43	35.94	384,806
Jun 14, 2013	35.18	35.83	35.14	35.53	273,838
Jun 13, 2013	35.00	35.55	34.83	35.52	282,675
Jun 12, 2013	34.58	35.21	34.58	34.96	600,539
Jun 11, 2013	34.15	35.00	34.01	34.56	147,907
Jun 10, 2013	34.21	34.54	34.19	34.35	195,400
Jun 7, 2013	34.19	34.34	33.90	34.10	155,204
Jun 6, 2013	33.71	34.20	33.57	34.00	106,331
Jun 5, 2013	34.08	34.31	33.44	33.68	172,713
Jun 4, 2013	34.43	34.67	34.13	34.16	295,230
Jun 3, 2013	33.97	34.65	33.93	34.49	201,908
May 31, 2013	34.47	34.83	34.30	34.34	106,029
May 30, 2013	34.35	34.86	34.27	34.74	164,077
May 29, 2013	34.45	34.89	34.10	34.56	398,111
May 28, 2013	33.61	35.57	33.61	34.84	444,612
May 24, 2013	33.26	33.66	32.98	33.41	130,896
May 23, 2013	32.92	33.48	32.89	33.43	204,210
May 22, 2013	33.30	34.19	33.09	33.14	348,415
May 21, 2013	33.19	33.67	33.19	33.36	292,559
May 20, 2013	33.35	33.86	33.24	33.39	242,623
May 17, 2013	33.15	33.68	32.88	33.38	247,635
May 16, 2013	33.49	33.49	32.81	32.91	320,186
May 15, 2013	33.75	34.29	33.42	33.44	635,612
May 14, 2013	33.11	34.49	33.08	33.93	360,197
May 13, 2013	32.81	33.48	32.38	33.01	293,904
May 10, 2013	32.31	32.98	32.17	32.73	477,083
May 9, 2013	32.40	32.68	32.25	32.25	286,512
May 8, 2013	32.28	32.65	32.01	32.27	331,826