Historical Data for ICON plc (ICLR)

$ 175.78   0.66 (+0.38%) Volume: 225.43k 4:00 PM EST Jan 17, 2020
After Hours:  $ 175.78 0.00 (0.00%) Volume: 418 4:07 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 176.30 176.30 173.925 175.78 225.43k 0.66 0.38% 175.78 39.52m 4,270
01/16/20 173.09 175.20 171.78 175.12 303.11k 3.52 2.05% 175.12 52.82m 5,309
01/15/20 170.46 172.27 169.32 171.60 303.53k 2.06 1.22% 171.60 52.02m 4,268
01/14/20 169.22 171.71 167.925 169.54 239.42k 0.86 0.51% 169.54 40.68m 4,387
01/13/20 168.46 169.395 167.54 168.68 286.1k 0.40 0.24% 168.68 48.21m 4,173
01/10/20 168.95 169.94 167.78 168.28 190.59k 0.61 0.36% 168.28 32.18m 3,518
01/09/20 169.80 169.80 167.28 167.67 250.79k -1.28 -0.76% 167.67 42.23m 3,974
01/08/20 169.46 171.13 168.80 168.95 150.17k 0.08 0.05% 168.95 25.48m 3,453
01/07/20 171.01 171.425 168.7275 168.87 166.6k -1.92 -1.12% 168.87 28.23m 3,593
01/06/20 166.80 171.35 166.345 170.79 361.22k 2.70 1.61% 170.79 61.06m 4,806
01/03/20 168.19 168.535 165.935 168.09 332.91k -1.44 -0.85% 168.09 55.87m 6,542
01/02/20 172.75 173.00 168.59 169.53 365.74k -2.70 -1.57% 169.53 62.05m 5,187
12/31/19 170.50 172.45 169.55 172.23 215.51k 1.63 0.96% 172.23 37m 3,557
12/30/19 171.96 172.20 170.01 170.60 155.82k -1.28 -0.74% 170.60 26.63m 2,536
12/27/19 171.60 172.12 170.68 171.88 128.8k 0.10 0.06% 171.88 22.11m 2,373
12/26/19 170.83 172.14 169.59 171.78 120.98k 1.22 0.72% 171.78 20.74m 2,549
12/24/19 171.99 171.99 167.255 170.56 78.58k -0.36 -0.21% 170.56 13.38m 1,836
12/23/19 172.18 172.18 169.205 170.92 359.98k -0.47 -0.27% 170.92 61.41m 5,060
12/20/19 169.35 171.85 168.785 171.39 250.74k 2.72 1.61% 171.39 42.84m 4,352