|
Closing price on 5/12/2016
|
|
| Open |
18.70 |
| High |
20.50 |
| Low |
18.70 |
| Volume |
6,900 |
| Split-adjusted Price |
2.49 |
|
|
ICN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2016
|
+1.80 / +9.63%
|
18.70
|
20.50
|
18.70
|
20.50
|
20.32
|
2.49
|
6,900
|
|
|
5/11/2016
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
2.27
|
0
|
|
|
5/10/2016
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
2.27
|
7,030
|
|
|
5/9/2016
|
+2.40 / +14.81%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.26
|
12,100
|
|
|
5/6/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.97
|
0
|
|
|
5/5/2016
|
+2.10 / +14.89%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.19
|
1.97
|
1,130
|
|
|
5/4/2016
|
-2.40 / -14.55%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
1.71
|
100
|
|
|
4/29/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.01
|
0
|
|
|
4/28/2016
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.01
|
600
|
|
|
4/27/2016
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.98
|
100
|
|
|
4/26/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.97
|
0
|
|
|
4/25/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.97
|
8,100
|
|
|
4/22/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.97
|
0
|
|
|
4/21/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.97
|
0
|
|
|
4/20/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.97
|
0
|
|
|
4/19/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.97
|
0
|
|
|
4/15/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.97
|
0
|
|
|
4/14/2016
|
-2.80 / -14.74%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.97
|
1,100
|
|
|
4/13/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.31
|
0
|
|
|
4/12/2016
|
+2.50 / +15.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.31
|
300
|
|
|
4/11/2016
|
+2.00 / +13.79%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.60
|
2.01
|
4,100
|
|
|
4/8/2016
|
-0.30 / -1.96%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.50
|
1.82
|
3,000
|
|
|
4/7/2016
|
-0.20 / -1.29%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.28
|
1.86
|
24,600
|
|
|
4/6/2016
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.33
|
1.88
|
20,500
|
|
|
4/5/2016
|
+1.70 / +12.59%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.85
|
30,000
|
|
|
4/4/2016
|
+1.10 / +8.87%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.29
|
1.64
|
2,800
|
|
|
4/1/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.51
|
0
|
|
|
3/31/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.51
|
0
|
|
|
3/30/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.51
|
0
|
|
|
3/29/2016
|
+1.60 / +14.81%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.39
|
1.51
|
2,700
|
|
|