ICON plc - Ordinary Shares: NASDAQ:ICLR historical prices

You have no recent quotes

chg | %

Feb 5, 2013

May 22, 2013

Daily prices

Date	Open	High	Low	Close	Volume
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
May 7, 2013	32.05	32.56	31.74	32.30	433,000
May 6, 2013	32.60	32.78	32.07	32.10	320,832
May 3, 2013	32.36	32.97	32.35	32.47	711,285
May 2, 2013	32.47	32.86	32.17	32.50	566,662
May 1, 2013	31.95	32.74	31.95	32.37	609,678
Apr 30, 2013	31.70	32.49	31.15	32.12	1,489,669
Apr 29, 2013	31.45	31.65	30.91	31.59	496,707
Apr 26, 2013	31.80	31.99	31.34	31.45	628,394
Apr 25, 2013	35.85	35.86	31.18	31.88	1,259,649
Apr 24, 2013	29.86	29.86	29.06	29.20	383,472
Apr 23, 2013	29.42	30.05	29.42	29.92	159,210
Apr 22, 2013	29.64	29.73	29.24	29.42	284,307
Apr 19, 2013	29.52	29.88	29.28	29.63	378,166
Apr 18, 2013	29.67	29.82	29.13	29.33	453,999
Apr 17, 2013	30.10	30.25	29.62	29.72	162,587
Apr 16, 2013	30.10	30.30	30.00	30.19	294,602
Apr 15, 2013	30.67	30.71	29.94	29.99	203,586
Apr 12, 2013	30.92	31.12	30.33	30.53	317,356
Apr 11, 2013	31.08	31.30	30.51	30.88	370,443