Closing price on 3/15/2017
|
|
Open |
27.90 |
High |
27.90 |
Low |
27.90 |
Volume |
230 |
Split-adjusted Price |
3.67 |
|
|
ICN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/15/2017
|
+2.40 / +9.41%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
3.67
|
230
|
|
3/14/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
3.35
|
0
|
|
3/13/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
3.35
|
0
|
|
3/10/2017
|
-4.50 / -15.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
3.35
|
215
|
|
3/9/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
3.95
|
0
|
|
3/8/2017
|
+3.00 / +11.11%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
3.95
|
100
|
|
3/7/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
3.55
|
0
|
|
3/6/2017
|
+0.60 / +2.27%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
3.55
|
100
|
|
3/3/2017
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
3.47
|
3,600
|
|
3/2/2017
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
3.47
|
0
|
|
3/1/2017
|
+2.00 / +8.20%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
3.47
|
100
|
|
2/28/2017
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
3.21
|
0
|
|
2/27/2017
|
-0.50 / -2.00%
|
24.20
|
24.50
|
24.20
|
24.50
|
24.39
|
3.22
|
1,600
|
|
2/24/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.29
|
0
|
|
2/23/2017
|
-1.90 / -7.06%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.29
|
100
|
|
2/22/2017
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
3.54
|
0
|
|
2/21/2017
|
+2.70 / +11.16%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
3.54
|
100
|
|
2/20/2017
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
3.18
|
0
|
|
2/17/2017
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
3.18
|
0
|
|
2/16/2017
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
3.18
|
1,000
|
|
2/15/2017
|
+1.30 / +5.68%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
3.18
|
1,600
|
|
2/14/2017
|
-1.30 / -5.37%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.95
|
3.01
|
200
|
|
2/13/2017
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
3.18
|
0
|
|
2/10/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
24.00
|
24.00
|
24.17
|
3.16
|
1,200
|
|
2/9/2017
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.93
|
3.16
|
1,200
|
|
2/8/2017
|
0.00 / 0.00%
|
20.60
|
24.00
|
20.60
|
24.00
|
22.87
|
3.16
|
2,700
|
|
2/7/2017
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.60
|
24.00
|
23.98
|
3.16
|
4,200
|
|
2/6/2017
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
3.18
|
0
|
|
2/3/2017
|
+0.40 / +1.66%
|
24.10
|
24.50
|
24.10
|
24.50
|
24.18
|
3.22
|
1,500
|
|
2/2/2017
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
3.17
|
3,300
|
|
|