Closing price on 11/15/2021
|
|
Open |
70.80 |
High |
74.00 |
Low |
69.00 |
Volume |
6,800 |
Split-adjusted Price |
27.26 |
|
|
ICN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/15/2021
|
+4.60 / +6.63%
|
70.80
|
74.00
|
69.00
|
74.00
|
70.20
|
27.26
|
6,800
|
|
11/12/2021
|
+0.50 / +0.72%
|
63.00
|
70.00
|
63.00
|
70.00
|
69.40
|
25.79
|
2,400
|
|
11/11/2021
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.50
|
69.50
|
69.50
|
25.61
|
5,200
|
|
11/10/2021
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
25.61
|
0
|
|
11/9/2021
|
+8.00 / +12.90%
|
66.00
|
70.50
|
66.00
|
70.00
|
69.50
|
25.79
|
19,900
|
|
11/8/2021
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
22.84
|
200
|
|
11/5/2021
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
22.84
|
0
|
|
11/4/2021
|
+0.40 / +0.64%
|
62.00
|
63.00
|
62.00
|
63.00
|
62.00
|
23.21
|
2,200
|
|
11/3/2021
|
0.00 / 0.00%
|
62.60
|
62.60
|
62.60
|
62.60
|
62.60
|
23.06
|
0
|
|
11/2/2021
|
+2.20 / +3.62%
|
60.00
|
63.00
|
59.80
|
63.00
|
62.60
|
23.21
|
3,200
|
|
11/1/2021
|
-3.00 / -4.76%
|
60.10
|
63.00
|
60.00
|
60.00
|
60.80
|
22.11
|
3,500
|
|
10/29/2021
|
-1.50 / -2.33%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
23.21
|
2,900
|
|
10/28/2021
|
+1.30 / +2.07%
|
65.00
|
65.00
|
64.00
|
64.00
|
64.50
|
23.58
|
200
|
|
10/27/2021
|
+0.50 / +0.78%
|
64.50
|
65.00
|
62.60
|
65.00
|
64.70
|
23.21
|
8,500
|
|
10/26/2021
|
0.00 / 0.00%
|
64.40
|
64.50
|
64.40
|
64.50
|
64.50
|
23.03
|
1,100
|
|
10/25/2021
|
+3.80 / +6.27%
|
64.50
|
64.50
|
64.40
|
64.40
|
64.50
|
22.99
|
1,300
|
|
10/22/2021
|
+0.10 / +0.16%
|
60.00
|
61.00
|
60.00
|
61.00
|
60.60
|
21.78
|
9,500
|
|
10/21/2021
|
+1.20 / +1.97%
|
62.00
|
62.00
|
60.20
|
62.00
|
60.90
|
22.14
|
700
|
|
10/20/2021
|
+0.60 / +1.00%
|
60.80
|
60.80
|
60.80
|
60.80
|
60.80
|
21.71
|
1,200
|
|
10/19/2021
|
-4.80 / -7.38%
|
60.20
|
60.20
|
60.20
|
60.20
|
60.20
|
21.49
|
100
|
|
10/18/2021
|
+4.80 / +7.97%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
23.21
|
200
|
|
10/15/2021
|
0.00 / 0.00%
|
60.20
|
60.20
|
60.20
|
60.20
|
60.20
|
21.49
|
0
|
|
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
|
|
|