Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icon Plc (NQ: ICLR )

319.28 -2.74 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 244.63 248.89 242.95 243.22 331,929 -2.59(-1.05%)
Mar 30, 2022 248.29 249.94 244.71 245.81 371,595 -5.73(-2.28%)
Mar 29, 2022 242.59 252.12 239.46 251.54 805,297 +13.36(+5.61%)
Mar 28, 2022 236.95 240.98 236.01 238.18 457,821 -0.45(-0.19%)
Mar 25, 2022 239.64 242.90 236.12 238.63 414,570 +1.01(+0.43%)
Mar 24, 2022 235.85 240.77 235.12 237.62 317,175 +2.62(+1.11%)
Mar 23, 2022 242.24 245.64 233.57 235.00 402,514 -8.16(-3.36%)
Mar 22, 2022 238.35 245.21 235.78 243.16 451,429 +3.94(+1.65%)
Mar 21, 2022 236.91 244.03 236.34 239.22 518,959 -0.28(-0.12%)
Mar 18, 2022 234.14 240.07 231.43 239.50 1,661,126 +3.53(+1.50%)
Mar 17, 2022 230.51 236.64 227.29 235.97 651,312 +5.47(+2.37%)
Mar 16, 2022 227.68 234.24 226.46 230.50 914,464 +7.18(+3.22%)
Mar 15, 2022 219.18 223.85 215.62 223.32 901,565 +4.43(+2.02%)
Mar 14, 2022 225.25 229.13 218.35 218.89 557,129 -4.99(-2.23%)
Mar 11, 2022 230.84 230.88 223.62 223.88 455,364 -3.19(-1.40%)
Mar 10, 2022 224.45 230.20 223.43 227.07 678,633 -3.08(-1.34%)
Mar 09, 2022 220.22 231.72 220.22 230.15 870,999 +14.06(+6.51%)
Mar 08, 2022 218.04 223.75 212.32 216.09 810,795 -4.22(-1.92%)
Mar 07, 2022 222.73 224.99 215.36 220.31 723,293 -6.01(-2.66%)
Mar 04, 2022 228.98 230.82 223.20 226.32 643,413 -5.36(-2.31%)
Mar 03, 2022 236.00 237.81 229.02 231.68 486,474 -2.77(-1.18%)
Mar 02, 2022 229.41 236.75 229.14 234.45 462,405 +3.24(+1.40%)
Mar 01, 2022 238.29 240.81 230.62 231.21 651,158 -6.80(-2.86%)
Feb 28, 2022 235.28 241.75 235.24 238.01 925,757 -0.18(-0.08%)
Feb 25, 2022 231.11 239.38 234.99 238.19 875,774 +4.79(+2.05%)
Feb 24, 2022 209.66 235.91 208.13 233.40 1,476,752 +12.17(+5.50%)
Feb 23, 2022 221.13 229.73 215.73 221.23 1,199,908 +0.98(+0.44%)
Feb 22, 2022 224.78 229.11 215.31 220.25 952,340 -6.59(-2.91%)
Feb 18, 2022 226.84 0 -3.10(-1.35%)
Feb 17, 2022 240.68 240.68 228.50 229.94 1,014,839 -10.59(-4.40%)
Feb 16, 2022 241.19 242.00 233.69 240.53 1,216,854 -1.83(-0.76%)
Feb 15, 2022 258.94 260.64 240.25 242.36 1,358,660 -13.48(-5.27%)
Feb 14, 2022 257.18 259.31 252.69 255.84 747,980 -5.72(-2.19%)
Feb 11, 2022 271.16 273.88 261.26 261.56 490,251 -11.16(-4.09%)
Feb 10, 2022 272.92 279.52 270.95 272.72 371,867 -5.99(-2.15%)
Feb 09, 2022 277.33 279.80 274.06 278.71 488,969 +6.49(+2.38%)
Feb 08, 2022 266.89 276.15 266.89 272.22 308,218 +3.98(+1.48%)
Feb 07, 2022 267.03 272.46 266.87 268.24 346,150 +1.21(+0.45%)
Feb 04, 2022 267.95 278.81 266.84 267.03 286,984 -0.92(-0.34%)
Feb 03, 2022 271.37 267.26 267.95 357,850 -7.95(-2.88%)
Feb 02, 2022 270.18 278.64 269.17 275.90 438,774 +7.44(+2.77%)
Feb 01, 2022 267.37 268.96 263.33 268.46 476,267 +2.74(+1.03%)
Jan 31, 2022 263.12 265.72 522,584 +2.77(+1.05%)
Jan 28, 2022 256.46 264.07 254.03 262.95 727,987 +6.29(+2.45%)
Jan 27, 2022 254.79 258.24 251.40 256.66 981,247 +3.57(+1.41%)
Jan 26, 2022 258.17 260.39 249.87 253.09 922,329 +2.70(+1.08%)
Jan 25, 2022 250.23 255.33 247.29 250.39 452,216 -5.66(-2.21%)
Jan 24, 2022 246.51 257.52 245.28 256.05 567,057 +4.10(+1.63%)
Jan 21, 2022 254.42 257.66 248.33 251.95 747,419 -3.97(-1.55%)
Jan 20, 2022 260.92 266.47 255.20 255.92 706,797 -1.13(-0.44%)
Jan 19, 2022 253.97 261.31 253.97 257.05 719,756 +2.66(+1.05%)
Jan 18, 2022 263.16 267.80 253.44 254.39 804,502 -12.00(-4.50%)
Jan 14, 2022 266.39 0 -8.27(-3.01%)
Jan 13, 2022 287.55 289.57 274.25 274.66 462,339 -15.31(-5.28%)
Jan 12, 2022 294.00 297.42 288.53 289.97 524,918 +2.55(+0.89%)
Jan 11, 2022 285.97 290.00 279.31 287.42 499,260 +3.53(+1.24%)
Jan 10, 2022 276.63 284.23 270.55 283.89 539,113 +3.21(+1.14%)
Jan 07, 2022 285.55 288.37 280.25 280.68 647,090 -4.96(-1.74%)
Jan 06, 2022 279.38 291.92 276.50 285.64 581,080 +6.36(+2.28%)
Jan 05, 2022 285.18 288.54 279.12 279.28 585,200 -8.69(-3.02%)
Jan 04, 2022 296.10 297.31 278.13 287.97 1,089,745 -7.25(-2.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.