Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ICLR	306.55	310.385	303.23	309.02	7.95	567,323	12,478	302.96	315.08
2024-05-02	Q	ICLR	302.96	307.00	295.75	301.07	-0.54	641,936	11,528	286.90	378.83
2024-05-01	Q	ICLR	297.27	306.40	296.5725	301.61	3.73	357,018	8,404	286.90	356.80
2024-04-30	Q	ICLR	304.61	306.77	297.16	297.88	-6.26	412,852	8,384	297.88	320.00
2024-04-29	Q	ICLR	309.22	311.465	300.88	304.14	-4.17	615,955	10,648	303.03	376.11
2024-04-26	Q	ICLR	302.85	310.41	300.25	308.31	8.23	715,419	13,258	307.55	309.46
2024-04-25	Q	ICLR	312.34	318.549	296.63	300.08	-9.36	1,196,402	13,065	266.90	318.88
2024-04-24	Q	ICLR	309.83	313.89	305.07	309.44	2.99	962,338	15,964	124.00	319.00
2024-04-23	Q	ICLR	300.21	307.22	298.17	306.45	8.52	855,919	11,136	305.66	378.83
2024-04-22	Q	ICLR	290.87	299.65	288.23	297.93	9.70	778,967	14,272	259.72	319.16
2024-04-19	Q	ICLR	291.85	295.06	287.02	288.23	-3.59	647,943	8,378	240.52	288.88
2024-04-18	Q	ICLR	291.07	298.99	287.90	291.82	-0.20	496,031	9,037	284.00	336.00
2024-04-17	Q	ICLR	296.90	296.93	290.63	292.02	-2.01	386,144	7,987	284.00	364.72
2024-04-16	Q	ICLR	296.83	301.46	293.35	294.03	-5.09	667,738	10,894	293.87	364.72
2024-04-15	Q	ICLR	309.60	309.60	298.82	299.12	-6.88	384,759	7,555	298.14	378.83
2024-04-12	Q	ICLR	309.32	311.39	305.43	306.00	-6.39	393,747	6,050	304.67	306.55
2024-04-11	Q	ICLR	314.31	314.31	310.25	312.39	-0.12	198,518	5,981	311.53	313.44
2024-04-10	Q	ICLR	311.50	315.12	310.92	312.51	-6.63	313,542	7,967	311.07	312.97
2024-04-09	Q	ICLR	323.77	325.91	318.24	319.14	-1.82	395,580	8,127	127.65	320.29
2024-04-08	Q	ICLR	319.15	322.76	317.17	320.96	2.13	302,613	6,785	320.11	322.03
2024-04-05	Q	ICLR	314.14	322.20	312.44	318.83	5.65	431,233	7,020	282.00	349.53
2024-04-04	Q	ICLR	314.77	323.89	312.85	313.18	-7.91	549,075	9,054	312.54	314.44
2024-04-03	Q	ICLR	321.38	324.07	316.95	321.09	-1.58	530,818	10,826	128.52	324.82
2024-04-02	Q	ICLR	327.34	327.34	321.47	322.67	-9.06	483,610	7,791	288.01	322.67
2024-04-01	Q	ICLR	337.00	338.98	329.97	331.73	-4.22	428,111	8,071	325.10	336.00
2024-03-29	Q	ICLR	330.19	336.74	327.77	335.95	6.45	0	0	336.28	337.01
2024-03-28	Q	ICLR	330.19	336.74	327.77	335.95	6.45	520,512	9,610	336.28	337.01
2024-03-27	Q	ICLR	333.01	335.98	329.28	329.50	-0.41	541,108	8,116	328.00	344.77
2024-03-26	Q	ICLR	331.33	333.485	329.34	329.91	0.11	441,943	8,001	329.49	331.42
2024-03-25	Q	ICLR	332.05	333.18	329.44	329.80	-2.20	365,071	6,554	325.00	344.77
2024-03-22	Q	ICLR	334.02	336.35	328.15	332.00	-5.28	476,447	9,307	297.22	332.84
2024-03-21	Q	ICLR	337.02	339.455	335.825	337.28	1.54	418,441	9,375	336.67	338.63
2024-03-20	Q	ICLR	335.79	336.86	330.98	335.74	0.95	342,729	6,566	335.60	337.55
2024-03-19	Q	ICLR	329.76	335.965	327.95	334.79	2.28	365,431	7,928	334.89	344.77
2024-03-18	Q	ICLR	334.76	338.11	332.12	332.51	-2.25	376,958	7,453	329.00	344.77
2024-03-15	Q	ICLR	332.21	335.83	323.77	334.76	1.08	416,236	6,742	299.43	335.81
2024-03-14	Q	ICLR	335.15	336.23	330.51	333.68	0.18	301,062	7,388	332.14	334.08
2024-03-13	Q	ICLR	340.44	341.00	331.02	333.50	-4.86	488,743	8,448	315.00	350.00
2024-03-12	Q	ICLR	332.10	340.38	328.635	338.36	5.98	681,234	9,217	337.60	339.33
2024-03-11	Q	ICLR	332.49	335.98	328.44	332.38	-2.26	754,360	10,932	326.00	349.00
2024-03-08	Q	ICLR	340.82	342.515	333.90	334.64	-5.36	514,976	8,635	244.20	356.80
2024-03-07	Q	ICLR	336.76	340.82	335.93	340.00	4.38	373,042	6,829	244.20	356.80
2024-03-06	Q	ICLR	344.00	344.77	334.30	335.62	0.13	673,603	10,475	244.20	537.63
2024-03-05	Q	ICLR	325.35	335.71	325.35	335.49	4.23	661,319	10,092	334.54	336.27
2024-03-04	Q	ICLR	324.77	332.95	320.86	331.26	5.75	650,344	11,737	315.00	350.00
2024-03-01	Q	ICLR	319.88	325.75	317.82	325.28	4.66	450,738	7,874	282.05	520.60
2024-02-29	Q	ICLR	323.63	323.63	318.12	320.62	-2.82	478,537	7,809	319.94	321.64
2024-02-28	Q	ICLR	319.83	326.03	319.39	323.44	0.98	508,457	7,577	315.00	330.00
2024-02-27	Q	ICLR	318.78	323.74	318.17	322.46	3.73	514,029	8,600	321.53	323.22
2024-02-26	Q	ICLR	312.48	319.08	312.43	318.73	4.54	891,727	9,710	312.00	390.78
2024-02-23	Q	ICLR	313.87	316.5219	309.67	314.19	0.82	703,532	10,541	313.27	314.18
2024-02-22	Q	ICLR	301.47	323.80	298.01	313.37	28.67	1,245,474	16,589	298.00	330.00
2024-02-21	Q	ICLR	285.65	285.65	277.21	284.70	1.22	630,650	9,842	206.68	300.00
2024-02-20	Q	ICLR	289.03	296.50	282.98	283.48	-5.55	725,473	8,970	258.05	300.00
2024-02-19	Q	ICLR	290.08	292.22	286.89	289.03	-1.11	0	0	187.20	305.00
2024-02-16	Q	ICLR	290.08	292.22	286.89	289.03	-1.11	587,423	9,321	187.20	305.00
2024-02-15	Q	ICLR	292.72	296.68	286.72	290.14	-2.58	756,032	10,619	253.52	464.32
2024-02-14	Q	ICLR	278.94	293.29	278.94	292.72	17.57	1,025,386	12,334	292.75	465.37
2024-02-13	Q	ICLR	273.64	278.80	272.14	275.15	-2.90	606,614	8,778	274.41	275.95
2024-02-12	Q	ICLR	277.00	281.58	276.00	278.05	-0.43	697,866	9,087	276.88	278.42
2024-02-09	Q	ICLR	275.37	282.39	274.70	278.48	4.64	579,144	8,166	277.58	279.13
2024-02-08	Q	ICLR	270.74	274.09	267.88	273.84	4.78	360,895	7,387	273.04	325.65
2024-02-07	Q	ICLR	265.64	270.41	262.39	269.06	3.58	292,961	6,262	240.34	282.00
2024-02-06	Q	ICLR	269.00	269.00	261.25	265.48	-0.31	464,166	6,449	253.52	297.24
2024-02-05	Q	ICLR	257.94	267.00	256.96	265.79	5.29	471,422	8,841	245.00	319.13