Historical Data for ICON plc (ICLR)

$ 189.91   0.57 (+0.30%) Volume: 141.94k 4:00 PM EDT 7-Aug-2020
After Hours:  $ 189.91 0.00 (0.00%) Volume: 330 4:00 PM EDT 7-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 189.12 190.71 187.30 189.91 141.94k 0.57 0.30% 189.91 26.84m 3,481
08/06/20 190.38 190.69 187.78 189.34 128.64k -0.40 -0.21% 189.34 24.36m 2,784
08/05/20 188.64 190.44 187.67 189.74 159.54k 2.66 1.42% 189.74 30.26m 3,385
08/04/20 188.00 188.22 185.65 187.08 99.68k -1.40 -0.74% 187.08 18.63m 2,533
08/03/20 187.00 190.88 185.625 188.48 163.75k 3.02 1.63% 188.48 30.9m 3,162
07/31/20 186.35 186.52 183.12 185.46 107.74k 0.24 0.13% 185.46 19.89m 3,170
07/30/20 183.37 185.9195 181.02 185.22 186.78k 0.97 0.53% 185.22 34.42m 3,880
07/29/20 185.71 187.955 183.46 184.25 204.19k -1.41 -0.76% 184.25 37.9m 5,442
07/28/20 186.14 189.095 185.08 185.66 239.01k -0.85 -0.46% 185.66 44.55m 5,097
07/27/20 185.34 188.76 184.53 186.51 288.7k 1.45 0.78% 186.51 53.73m 6,162
07/24/20 188.97 188.97 182.155 185.06 271.06k -4.00 -2.12% 185.06 50.03m 6,547
07/23/20 185.86 199.83 185.86 189.06 342.6k -7.04 -3.59% 189.06 65.23m 7,738
07/22/20 190.44 197.29 190.44 196.10 343.25k 6.05 3.18% 196.10 66.68m 7,019
07/21/20 193.50 194.17 189.775 190.05 260.24k -0.70 -0.37% 190.05 49.98m 4,441
07/20/20 188.49 191.49 188.18 190.75 154.25k 2.07 1.10% 190.75 29.32m 3,272
07/17/20 186.31 190.805 184.92 188.68 188.17k 2.26 1.21% 188.68 35.61m 3,776
07/16/20 183.27 187.205 182.22 186.42 289.67k 2.75 1.50% 186.42 53.8m 5,927
07/15/20 182.11 186.19 180.50 183.67 268.81k 4.28 2.39% 183.67 49.36m 5,586
07/14/20 171.44 179.42 171.44 179.39 218.94k 7.60 4.42% 179.39 38.67m 5,396
07/13/20 171.46 176.61 171.46 171.79 197.14k 1.83 1.08% 171.79 34.39m 4,218
07/10/20 173.37 173.37 167.24 169.96 320.35k -4.32 -2.48% 169.96 54.23m 5,433
07/09/20 171.40 174.79 170.57 174.28 286.93k 2.88 1.68% 174.28 49.86m 5,612