Closing price on 12/9/2022
|
|
Open |
83.60 |
High |
83.90 |
Low |
83.60 |
Volume |
2,400 |
Split-adjusted Price |
37.79 |
|
|
ICN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2022
|
-0.10 / -0.12%
|
83.60
|
83.90
|
83.60
|
83.90
|
83.70
|
37.79
|
2,400
|
|
12/8/2022
|
+0.20 / +0.24%
|
83.50
|
84.00
|
83.50
|
84.00
|
84.00
|
37.84
|
3,200
|
|
12/7/2022
|
-1.30 / -1.53%
|
83.50
|
84.30
|
83.50
|
83.80
|
83.80
|
37.75
|
5,400
|
|
12/6/2022
|
-0.30 / -0.35%
|
83.60
|
86.50
|
83.60
|
85.00
|
85.10
|
38.29
|
9,400
|
|
12/5/2022
|
+0.70 / +0.83%
|
83.60
|
85.70
|
83.60
|
85.30
|
85.30
|
38.42
|
11,400
|
|
12/2/2022
|
-0.40 / -0.47%
|
83.50
|
85.50
|
83.50
|
85.00
|
84.60
|
38.29
|
3,000
|
|
12/1/2022
|
+0.80 / +0.94%
|
83.10
|
87.00
|
83.10
|
86.00
|
85.40
|
38.74
|
8,200
|
|
11/30/2022
|
+0.40 / +0.47%
|
82.50
|
85.60
|
82.50
|
85.60
|
85.20
|
38.56
|
5,600
|
|
11/29/2022
|
+2.10 / +2.52%
|
84.00
|
89.50
|
84.00
|
85.50
|
85.20
|
38.51
|
19,700
|
|
11/28/2022
|
-3.30 / -3.80%
|
82.00
|
84.00
|
82.00
|
83.50
|
83.40
|
37.61
|
6,700
|
|
11/25/2022
|
-3.00 / -3.33%
|
87.50
|
87.50
|
86.10
|
87.00
|
86.80
|
39.19
|
700
|
|
11/24/2022
|
-7.00 / -7.22%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
40.54
|
500
|
|
11/23/2022
|
+10.50 / +12.14%
|
97.00
|
97.00
|
97.00
|
97.00
|
97.00
|
43.70
|
100
|
|
11/22/2022
|
+0.40 / +0.46%
|
86.50
|
86.50
|
86.10
|
86.50
|
86.50
|
38.97
|
800
|
|
11/21/2022
|
+0.20 / +0.23%
|
86.30
|
86.30
|
86.00
|
86.20
|
86.10
|
38.83
|
4,600
|
|
11/18/2022
|
+1.40 / +1.65%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
38.74
|
100
|
|
11/17/2022
|
-10.10 / -10.67%
|
84.60
|
84.60
|
84.60
|
84.60
|
84.60
|
38.11
|
100
|
|
11/16/2022
|
-4.40 / -5.03%
|
100.60
|
100.60
|
83.10
|
83.10
|
94.70
|
37.43
|
300
|
|
11/15/2022
|
-3.20 / -3.53%
|
87.00
|
87.60
|
87.00
|
87.50
|
87.50
|
39.42
|
2,100
|
|
11/14/2022
|
-3.30 / -3.54%
|
90.00
|
92.00
|
90.00
|
90.00
|
90.70
|
40.54
|
300
|
|
11/11/2022
|
+1.10 / +1.20%
|
94.00
|
94.50
|
93.10
|
93.10
|
93.30
|
41.94
|
1,900
|
|
11/10/2022
|
+0.40 / +0.44%
|
91.80
|
92.20
|
91.80
|
92.20
|
92.00
|
41.53
|
700
|
|
11/9/2022
|
0.00 / 0.00%
|
91.80
|
91.80
|
91.80
|
91.80
|
91.80
|
41.35
|
200
|
|
11/8/2022
|
-5.20 / -5.31%
|
83.30
|
92.90
|
83.30
|
92.80
|
91.80
|
41.80
|
3,200
|
|
11/7/2022
|
+1.00 / +1.03%
|
98.00
|
98.20
|
98.00
|
98.00
|
98.00
|
44.15
|
700
|
|
11/4/2022
|
+2.40 / +2.61%
|
93.20
|
99.00
|
93.20
|
94.50
|
97.00
|
42.57
|
1,700
|
|
11/3/2022
|
-1.20 / -1.28%
|
92.00
|
92.30
|
92.00
|
92.30
|
92.10
|
41.58
|
900
|
|
11/2/2022
|
-0.20 / -0.20%
|
90.20
|
98.80
|
90.20
|
98.80
|
93.50
|
44.51
|
1,400
|
|
11/1/2022
|
-0.20 / -0.20%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
44.60
|
2,400
|
|
10/31/2022
|
+8.00 / +8.78%
|
98.30
|
101.00
|
98.30
|
99.10
|
99.20
|
44.64
|
4,100
|
|
|