ICLR

Icon Plc

$140.90 2.38 (1.72%)
17:34 EDT ICLR Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       8.26B
EPS:       -
Volume:       192,400
Day's Range:       139.28 - 141.70
52wk Range:       118.10 - 155.33
Previous Close:       140.90
Historical Data for ICLR
Date Open High Low Volume Close Change %
05/24/19 139.28 141.70 139.28 192,445 140.90 2.38   1.72%
05/23/19 138.71 139.36 138.16 148,317 138.52 -0.83   -0.60%
05/22/19 136.34 139.93 136.34 346,916 139.35 1.33   0.96%
05/21/19 138.59 139.40 136.31 251,753 138.02 0.74   0.54%
05/20/19 136.35 139.08 136.21 215,474 137.28 -0.19   -0.14%
05/17/19 139.80 140.99 137.46 168,500 137.47 -3.55   -2.52%
05/16/19 138.88 141.11 136.24 191,106 141.02 2.46   1.78%
05/15/19 135.17 139.35 135.17 192,613 138.56 2.48   1.82%
05/14/19 136.53 137.11 135.39 240,676 136.08 0.44   0.32%
05/13/19 136.37 136.68 134.14 502,966 135.64 -4.09   -2.93%
05/10/19 137.58 140.00 134.92 420,400 139.73 1.73   1.25%
05/09/19 136.95 138.83 136.63 445,105 138.00 0.10   0.07%
05/08/19 137.56 138.76 136.26 363,546 137.90 0.53   0.39%
05/07/19 139.82 139.82 136.20 360,982 137.37 -3.90   -2.76%
05/06/19 139.90 141.68 139.01 197,157 141.27 -1.39   -0.97%
05/03/19 142.58 144.14 140.97 250,500 142.66 1.02   0.72%
05/02/19 139.15 142.26 136.19 389,618 141.64 7.17   5.33%
05/01/19 136.91 137.63 133.94 323,536 134.47 -2.11   -1.54%
04/30/19 137.01 138.09 135.97 300,372 136.58 -0.49   -0.36%
04/29/19 137.89 138.89 137.03 315,738 137.07 -0.32   -0.23%
04/26/19 137.54 138.36 136.42 240,600 137.39 0.47   0.34%
04/25/19 135.02 137.22 133.93 216,908 136.92 2.25   1.67%
04/24/19 135.11 136.25 134.65 260,827 134.67 -0.38   -0.28%
04/23/19 130.21 135.90 130.21 304,181 135.05 5.06   3.89%
04/22/19 130.48 133.57 129.88 780,684 129.99 -0.98   -0.75%
04/18/19 131.41 131.55 128.52 214,500 130.97 0.09   0.07%
04/17/19 133.87 134.04 129.94 280,382 130.88 -2.31   -1.73%
04/16/19 137.83 138.06 132.86 204,453 133.19 -3.78   -2.76%
04/15/19 137.16 138.11 136.72 150,109 136.97 -0.12   -0.09%
04/12/19 137.47 138.47 135.01 161,200 137.09 -0.17   -0.12%
04/11/19 139.21 139.21 136.31 190,372 137.26 -1.23   -0.89%
04/10/19 138.49 139.68 138.23 177,239 138.49 0.44   0.32%
04/09/19 139.32 139.75 137.59 191,515 138.05 -1.38   -0.99%
04/08/19 139.05 139.56 136.16 142,828 139.43 0.17   0.12%
04/05/19 139.99 140.56 138.74 128,800 139.26 -0.12   -0.09%
04/04/19 138.34 139.95 137.76 323,906 139.38 1.19   0.86%
04/03/19 138.87 139.63 137.82 214,163 138.19 -0.41   -0.30%
04/02/19 138.14 139.37 137.05 270,923 138.60 0.31   0.22%
04/01/19 137.49 139.34 136.72 206,839 138.29 1.71   1.25%
03/29/19 134.99 137.66 134.86 212,400 136.58 2.30   1.71%
03/28/19 132.43 134.99 132.43 119,463 134.28 1.56   1.18%
03/27/19 135.38 135.99 131.89 112,096 132.72 -2.44   -1.81%
03/26/19 134.88 135.92 134.31 196,893 135.16 1.54   1.15%
03/25/19 132.97 133.88 131.11 185,018 133.62 0.74   0.56%
03/22/19 136.13 136.13 132.75 194,700 132.88 -3.87   -2.83%
03/21/19 135.66 137.94 135.30 258,660 136.75 0.08   0.06%
03/20/19 134.46 136.96 134.01 336,072 136.67 1.70   1.26%
03/19/19 134.42 136.15 133.26 331,696 134.97 1.09   0.81%
03/18/19 134.65 134.75 131.79 528,916 133.88 -0.76   -0.56%
03/15/19 133.52 135.38 132.54 1,322,400 134.64 2.41   1.82%
03/14/19 132.86 133.01 131.50 576,066 132.23 -0.21   -0.16%
03/13/19 132.74 136.02 132.07 495,612 132.44 0.71   0.54%
03/12/19 132.00 133.18 130.51 497,308 131.73 -0.22   -0.17%
03/11/19 129.03 134.16 129.03 540,312 131.95 3.67   2.86%
03/08/19 128.68 130.75 127.58 535,700 128.28 -1.79   -1.38%
03/07/19 133.64 133.64 129.65 528,838 130.07 -3.57   -2.67%
03/06/19 137.13 137.59 133.56 212,158 133.64 -3.93   -2.86%
03/05/19 138.30 138.45 135.70 479,933 137.57 -0.92   -0.66%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!