Closing price on 10/14/2021
|
|
Open |
58.00 |
High |
61.00 |
Low |
58.00 |
Volume |
6,200 |
Split-adjusted Price |
21.78 |
|
|
ICN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2021
|
+1.00 / +1.67%
|
58.00
|
61.00
|
58.00
|
61.00
|
60.20
|
21.78
|
6,200
|
|
10/13/2021
|
+0.90 / +1.52%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
21.42
|
4,600
|
|
10/12/2021
|
+1.00 / +1.69%
|
51.00
|
60.00
|
51.00
|
60.00
|
59.10
|
21.42
|
8,100
|
|
10/11/2021
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
21.07
|
0
|
|
10/8/2021
|
+0.20 / +0.34%
|
57.00
|
59.50
|
57.00
|
59.50
|
59.00
|
21.24
|
1,400
|
|
10/7/2021
|
+0.70 / +1.19%
|
59.30
|
59.30
|
59.30
|
59.30
|
59.30
|
21.17
|
300
|
|
10/6/2021
|
0.00 / 0.00%
|
58.60
|
58.60
|
58.60
|
58.60
|
58.60
|
20.92
|
0
|
|
10/5/2021
|
-0.40 / -0.68%
|
58.60
|
58.60
|
58.60
|
58.60
|
58.60
|
20.92
|
1,100
|
|
10/4/2021
|
+1.50 / +2.59%
|
57.80
|
59.40
|
57.80
|
59.40
|
59.00
|
21.21
|
1,600
|
|
10/1/2021
|
+1.00 / +1.73%
|
57.00
|
59.50
|
57.00
|
58.90
|
57.90
|
21.03
|
3,300
|
|
9/30/2021
|
0.00 / 0.00%
|
57.90
|
57.90
|
57.90
|
57.90
|
57.90
|
20.67
|
0
|
|
9/29/2021
|
0.00 / 0.00%
|
57.90
|
57.90
|
57.90
|
57.90
|
57.90
|
20.67
|
0
|
|
9/28/2021
|
0.00 / 0.00%
|
57.90
|
57.90
|
57.90
|
57.90
|
57.90
|
20.67
|
0
|
|
9/27/2021
|
0.00 / 0.00%
|
57.90
|
57.90
|
57.90
|
57.90
|
57.90
|
20.67
|
0
|
|
9/24/2021
|
-0.10 / -0.17%
|
57.90
|
57.90
|
57.90
|
57.90
|
57.90
|
20.67
|
100
|
|
9/23/2021
|
+1.60 / +2.84%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
20.71
|
100
|
|
9/22/2021
|
+2.30 / +4.14%
|
55.60
|
57.90
|
55.60
|
57.90
|
56.40
|
20.67
|
600
|
|
9/21/2021
|
-3.40 / -5.76%
|
55.60
|
55.60
|
55.60
|
55.60
|
55.60
|
19.85
|
1,000
|
|
9/20/2021
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
21.07
|
0
|
|
9/17/2021
|
+3.00 / +5.36%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
21.07
|
1,000
|
|
9/16/2021
|
-0.10 / -0.17%
|
55.60
|
58.10
|
55.60
|
58.10
|
56.00
|
20.74
|
1,200
|
|
9/15/2021
|
0.00 / 0.00%
|
58.20
|
58.20
|
58.20
|
58.20
|
58.20
|
20.78
|
0
|
|
9/14/2021
|
0.00 / 0.00%
|
58.20
|
58.20
|
58.20
|
58.20
|
58.20
|
20.78
|
0
|
|
9/13/2021
|
-0.80 / -1.36%
|
58.20
|
58.20
|
58.20
|
58.20
|
58.20
|
20.78
|
2,000
|
|
9/10/2021
|
+3.10 / +5.55%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
21.07
|
100
|
|
9/9/2021
|
0.00 / 0.00%
|
55.90
|
55.90
|
55.90
|
55.90
|
55.90
|
19.96
|
0
|
|
9/8/2021
|
0.00 / 0.00%
|
55.90
|
55.90
|
55.90
|
55.90
|
55.90
|
19.96
|
0
|
|
9/7/2021
|
-0.10 / -0.18%
|
55.90
|
55.90
|
55.90
|
55.90
|
55.90
|
19.96
|
100
|
|
9/6/2021
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
19.99
|
0
|
|
9/1/2021
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
19.99
|
0
|
|
|