Closing price on 12/8/2023
|
|
Open |
45.00 |
High |
47.00 |
Low |
44.90 |
Volume |
6,600 |
Split-adjusted Price |
43.58 |
|
|
ICN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2023
|
+0.50 / +1.12%
|
45.00
|
47.00
|
44.90
|
45.10
|
45.70
|
43.58
|
6,600
|
|
12/7/2023
|
0.00 / 0.00%
|
44.80
|
44.90
|
44.40
|
44.90
|
44.60
|
43.38
|
1,100
|
|
12/6/2023
|
0.00 / 0.00%
|
45.10
|
45.10
|
44.80
|
44.80
|
44.90
|
43.29
|
1,100
|
|
12/5/2023
|
+0.70 / +1.58%
|
44.70
|
44.90
|
44.70
|
44.90
|
44.80
|
43.38
|
200
|
|
12/4/2023
|
-0.30 / -0.68%
|
45.40
|
45.40
|
44.00
|
44.10
|
44.20
|
42.61
|
3,400
|
|
12/1/2023
|
0.00 / 0.00%
|
44.20
|
44.40
|
44.20
|
44.40
|
44.40
|
42.90
|
1,300
|
|
11/30/2023
|
-0.60 / -1.34%
|
45.90
|
45.90
|
44.20
|
44.20
|
44.40
|
42.71
|
3,500
|
|
11/29/2023
|
-0.10 / -0.22%
|
45.00
|
45.00
|
44.60
|
44.60
|
44.80
|
43.09
|
600
|
|
11/28/2023
|
+0.10 / +0.23%
|
45.30
|
45.30
|
44.50
|
44.50
|
44.70
|
43.00
|
700
|
|
11/27/2023
|
-1.20 / -2.64%
|
44.50
|
44.50
|
44.30
|
44.30
|
44.40
|
42.80
|
4,300
|
|
11/24/2023
|
+0.40 / +0.89%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
43.96
|
100
|
|
11/23/2023
|
0.00 / 0.00%
|
45.10
|
45.40
|
45.10
|
45.10
|
45.10
|
43.58
|
8,200
|
|
11/22/2023
|
-0.30 / -0.66%
|
45.50
|
45.50
|
45.00
|
45.00
|
45.10
|
43.48
|
3,000
|
|
11/21/2023
|
-0.50 / -1.09%
|
45.40
|
45.40
|
45.30
|
45.30
|
45.30
|
43.77
|
1,300
|
|
11/20/2023
|
0.00 / 0.00%
|
45.80
|
45.80
|
45.60
|
45.80
|
45.80
|
44.25
|
900
|
|
11/17/2023
|
-0.40 / -0.87%
|
46.00
|
46.00
|
45.50
|
45.50
|
45.80
|
43.96
|
1,800
|
|
11/16/2023
|
-0.30 / -0.65%
|
46.00
|
46.00
|
45.70
|
45.90
|
45.90
|
44.35
|
1,600
|
|
11/15/2023
|
+0.60 / +1.33%
|
46.40
|
47.00
|
45.60
|
45.80
|
46.20
|
44.25
|
3,300
|
|
11/14/2023
|
0.00 / 0.00%
|
45.50
|
45.60
|
45.00
|
45.60
|
45.20
|
44.06
|
1,300
|
|
11/13/2023
|
-0.50 / -1.09%
|
46.00
|
46.00
|
45.30
|
45.50
|
45.60
|
43.96
|
600
|
|
11/10/2023
|
+0.20 / +0.44%
|
45.90
|
46.10
|
45.90
|
46.10
|
46.00
|
44.54
|
2,700
|
|
11/9/2023
|
+0.60 / +1.34%
|
50.00
|
50.00
|
45.00
|
45.50
|
45.90
|
43.96
|
1,600
|
|
11/8/2023
|
+0.90 / +2.02%
|
44.40
|
45.50
|
44.40
|
45.50
|
44.90
|
43.96
|
1,200
|
|
11/7/2023
|
+0.60 / +1.37%
|
45.40
|
45.40
|
44.40
|
44.50
|
44.60
|
43.00
|
800
|
|
11/6/2023
|
-0.50 / -1.11%
|
43.50
|
45.80
|
43.00
|
44.40
|
43.90
|
42.90
|
2,500
|
|
11/3/2023
|
-0.40 / -0.88%
|
44.30
|
45.10
|
44.30
|
44.90
|
44.90
|
43.38
|
5,500
|
|
11/2/2023
|
+0.40 / +0.89%
|
45.10
|
45.50
|
44.50
|
45.50
|
45.30
|
43.96
|
8,600
|
|
11/1/2023
|
+0.70 / +1.55%
|
43.60
|
46.00
|
43.60
|
45.80
|
45.10
|
44.25
|
1,900
|
|
10/31/2023
|
-1.40 / -3.05%
|
45.60
|
45.60
|
44.50
|
44.50
|
45.10
|
43.00
|
3,200
|
|
10/30/2023
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
44.35
|
300
|
|
|