Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Icon Plc (NQ: ICLR )

319.47 +4.75 (+1.51%)

Streaming Delayed Price Updated: 3:09 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	207.38	213.41	206.40	213.03	634,370	+4.56(+2.19%)
May 30, 2023	205.12	211.62	204.38	208.47	668,947	+4.78(+2.35%)
May 26, 2023	203.57	205.08	201.35	203.69	512,993	+0.70(+0.34%)
May 25, 2023	207.07	208.49	202.59	202.99	712,111	-3.87(-1.87%)
May 24, 2023	206.42	208.27	203.01	206.86	574,708	-5.21(-2.46%)
May 23, 2023	214.82	217.29	211.47	212.07	608,860	-3.84(-1.78%)
May 22, 2023	213.38	217.59	212.90	215.91	628,676	+3.13(+1.47%)
May 19, 2023	209.12	213.44	205.94	212.78	684,011	+4.57(+2.19%)
May 18, 2023	210.33	212.72	201.77	208.21	703,386	-2.45(-1.16%)
May 17, 2023	207.71	211.66	207.07	210.66	956,367	+4.10(+1.98%)
May 16, 2023	205.45	209.09	202.80	206.56	928,896	+0.71(+0.34%)
May 15, 2023	200.05	206.63	197.08	205.85	998,807	+5.85(+2.92%)
May 12, 2023	200.51	201.95	197.01	200.00	790,077	+0.89(+0.45%)
May 11, 2023	191.36	200.11	189.58	199.11	1,296,638	+7.23(+3.77%)
May 10, 2023	188.54	192.81	188.45	191.88	703,235	+4.72(+2.52%)
May 09, 2023	188.11	188.77	185.27	187.16	688,284	-2.65(-1.40%)
May 08, 2023	191.12	191.43	185.66	189.81	364,611	+0.02(+0.01%)
May 05, 2023	185.56	190.81	183.43	189.79	680,970	+6.67(+3.64%)
May 04, 2023	185.77	186.20	181.92	183.12	1,052,806	-2.65(-1.43%)
May 03, 2023	188.95	190.53	185.69	185.77	691,335	-2.12(-1.13%)
May 02, 2023	194.55	194.78	187.78	187.89	586,103	-7.56(-3.87%)
May 01, 2023	192.68	199.66	190.04	195.45	588,772	+2.76(+1.43%)
Apr 28, 2023	189.11	196.00	186.50	192.69	1,781,672	+1.98(+1.04%)
Apr 27, 2023	202.44	204.92	186.21	190.71	1,564,403	-10.17(-5.06%)
Apr 26, 2023	201.42	203.40	199.58	200.88	925,971	-2.35(-1.16%)
Apr 25, 2023	208.25	210.97	202.84	203.23	1,334,128	-3.24(-1.57%)
Apr 24, 2023	207.49	211.43	204.85	206.47	722,852	-0.66(-0.32%)
Apr 21, 2023	206.43	208.56	204.96	207.13	293,447	+0.91(+0.44%)
Apr 20, 2023	208.48	208.61	203.94	206.22	429,428	-4.33(-2.06%)
Apr 19, 2023	211.72	211.72	209.52	210.55	359,892	-2.36(-1.11%)
Apr 18, 2023	215.46	216.35	210.61	212.91	620,666	-1.06(-0.50%)
Apr 17, 2023	210.14	214.96	209.75	213.97	373,006	+4.19(+2.00%)
Apr 14, 2023	209.62	209.91	206.75	209.78	429,464	-0.52(-0.25%)
Apr 13, 2023	209.31	211.62	206.86	210.30	702,180	+1.73(+0.83%)
Apr 12, 2023	212.85	213.70	207.75	208.57	451,194	-1.88(-0.89%)
Apr 11, 2023	209.00	211.41	206.60	210.45	376,555	+1.97(+0.94%)
Apr 10, 2023	206.47	209.34	204.96	208.48	193,379	+0.94(+0.45%)
Apr 06, 2023	208.56	209.24	206.86	207.54	283,582	-0.82(-0.39%)
Apr 05, 2023	210.18	210.86	207.75	208.36	279,936	-2.48(-1.18%)
Apr 04, 2023	214.25	214.32	210.60	210.84	390,486	-3.63(-1.69%)
Apr 03, 2023	212.26	214.85	210.70	214.47	388,714	+0.88(+0.41%)
Mar 31, 2023	212.54	214.34	210.80	213.59	260,203	+2.73(+1.29%)
Mar 30, 2023	213.08	214.24	209.47	210.86	347,763	+0.28(+0.13%)
Mar 29, 2023	210.00	211.26	208.21	210.58	233,873	+3.21(+1.55%)
Mar 28, 2023	207.24	209.63	203.42	207.37	473,159	-0.52(-0.25%)
Mar 27, 2023	209.27	235.50	204.35	207.89	935,973	+1.16(+0.56%)
Mar 24, 2023	206.22	214.23	203.00	206.73	830,400	-1.12(-0.54%)
Mar 23, 2023	210.25	214.06	206.37	207.85	416,411	-0.78(-0.37%)
Mar 22, 2023	213.01	215.25	208.54	208.63	317,294	-4.41(-2.07%)
Mar 21, 2023	211.47	214.38	210.19	213.04	361,995	+4.46(+2.14%)
Mar 20, 2023	208.69	209.62	203.24	208.58	674,907	+0.83(+0.40%)
Mar 17, 2023	211.84	212.24	207.40	207.75	627,024	-5.56(-2.61%)
Mar 16, 2023	207.77	214.46	205.61	213.31	571,183	+3.79(+1.81%)
Mar 15, 2023	210.23	211.25	200.20	209.52	716,304	-5.73(-2.66%)
Mar 14, 2023	214.98	219.50	211.73	215.25	464,441	+3.46(+1.63%)
Mar 13, 2023	212.88	213.90	207.12	211.79	656,531	-2.12(-0.99%)
Mar 10, 2023	223.44	223.44	209.87	213.91	807,503	-7.69(-3.47%)
Mar 09, 2023	228.93	231.46	221.36	221.60	372,073	-7.18(-3.14%)
Mar 08, 2023	229.57	231.41	226.64	228.78	378,317	-0.67(-0.29%)
Mar 07, 2023	235.00	237.00	228.33	229.45	325,911	-6.21(-2.64%)
Mar 06, 2023	234.64	238.44	233.76	235.66	499,116	+1.78(+0.76%)
Mar 03, 2023	232.69	235.58	231.56	233.88	410,926	+3.41(+1.48%)
Mar 02, 2023	225.89	232.43	221.68	230.47	435,614	+2.97(+1.31%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Icon Plc (NQ: ICLR )

Historical Prices