Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Independence Contract Drilling Inc
(NY:
ICD
)
1.450
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
2.230
2.270
2.120
2.120
34,477
-0.08(-3.64%)
Jan 30, 2024
2.170
2.280
2.130
2.200
65,041
+0.07(+3.29%)
Jan 29, 2024
2.070
2.170
2.070
2.130
29,512
+0.07(+3.40%)
Jan 26, 2024
2.070
2.140
2.050
2.060
59,013
-0.03(-1.44%)
Jan 25, 2024
2.130
2.130
2.070
2.090
32,478
+0.00(+0.00%)
Jan 24, 2024
2.140
2.150
2.070
2.090
43,984
+0.00(+0.00%)
Jan 23, 2024
2.060
2.160
2.060
2.090
22,332
+0.03(+1.46%)
Jan 22, 2024
2.060
2.140
2.060
2.060
15,967
-0.03(-1.44%)
Jan 19, 2024
2.080
2.210
2.070
2.090
82,168
+0.00(+0.00%)
Jan 18, 2024
2.100
2.190
2.070
2.090
26,858
+0.04(+1.95%)
Jan 17, 2024
2.060
2.125
2.050
2.050
17,915
+0.00(+0.00%)
Jan 16, 2024
2.060
2.240
2.050
2.050
66,038
-0.04(-1.91%)
Jan 12, 2024
2.100
2.160
2.063
2.090
32,425
+0.02(+0.97%)
Jan 11, 2024
2.220
2.220
2.070
2.070
84,405
-0.08(-3.72%)
Jan 10, 2024
2.210
2.260
2.146
2.150
65,032
-0.02(-0.92%)
Jan 09, 2024
2.330
2.350
2.150
2.170
130,373
-0.16(-6.87%)
Jan 08, 2024
2.420
2.420
2.330
2.330
22,341
-0.06(-2.51%)
Jan 05, 2024
2.350
2.430
2.345
2.390
24,496
+0.04(+1.70%)
Jan 04, 2024
2.500
2.500
2.330
2.350
26,592
-0.10(-4.08%)
Jan 03, 2024
2.400
2.480
2.385
2.450
30,751
+0.04(+1.66%)
Jan 02, 2024
2.450
2.510
2.410
2.410
8,205
-0.04(-1.63%)
Dec 29, 2023
2.450
2.518
2.410
2.450
70,078
+0.03(+1.24%)
Dec 28, 2023
2.470
2.530
2.420
2.420
68,795
-0.03(-1.22%)
Dec 27, 2023
2.410
2.560
2.410
2.450
51,175
+0.01(+0.41%)
Dec 26, 2023
2.570
2.650
2.419
2.440
66,390
-0.11(-4.31%)
Dec 22, 2023
2.580
2.580
2.510
2.550
34,275
+0.04(+1.59%)
Dec 21, 2023
2.480
2.589
2.480
2.510
73,932
+0.00(+0.00%)
Dec 20, 2023
2.450
2.540
2.410
2.510
27,721
+0.09(+3.72%)
Dec 19, 2023
2.430
2.470
2.380
2.420
23,827
+0.02(+0.83%)
Dec 18, 2023
2.400
2.490
2.400
2.400
18,157
+0.00(+0.00%)
Dec 15, 2023
2.400
2.420
2.350
2.400
26,407
+0.03(+1.27%)
Dec 14, 2023
2.360
2.470
2.320
2.370
56,302
+0.04(+1.72%)
Dec 13, 2023
2.270
2.350
2.270
2.330
68,109
+0.03(+1.30%)
Dec 12, 2023
2.320
2.410
2.300
2.300
66,039
-0.04(-1.71%)
Dec 11, 2023
2.410
2.490
2.310
2.340
52,214
-0.04(-1.68%)
Dec 08, 2023
2.380
2.510
2.380
2.380
23,729
-0.01(-0.42%)
Dec 07, 2023
2.430
2.450
2.360
2.390
22,535
+0.01(+0.42%)
Dec 06, 2023
2.420
2.520
2.380
2.380
54,622
-0.07(-2.86%)
Dec 05, 2023
2.570
2.570
2.410
2.450
19,681
-0.09(-3.54%)
Dec 04, 2023
2.490
2.590
2.380
2.540
28,011
+0.07(+2.83%)
Dec 01, 2023
2.350
2.570
2.350
2.470
51,682
+0.08(+3.35%)
Nov 30, 2023
2.400
2.481
2.360
2.390
110,641
+0.00(+0.00%)
Nov 29, 2023
2.360
2.475
2.330
2.390
129,268
+0.01(+0.42%)
Nov 28, 2023
2.400
2.400
2.317
2.380
15,120
-0.02(-0.83%)
Nov 27, 2023
2.430
2.460
2.382
2.400
46,518
-0.10(-4.00%)
Nov 24, 2023
2.330
2.550
2.330
2.500
29,051
+0.12(+5.04%)
Nov 22, 2023
2.390
2.430
2.280
2.380
64,994
+0.03(+1.28%)
Nov 21, 2023
2.300
2.355
2.245
2.350
70,538
+0.07(+3.07%)
Nov 20, 2023
2.440
2.440
2.270
2.280
36,960
-0.09(-3.80%)
Nov 17, 2023
2.230
2.380
2.230
2.370
44,473
+0.12(+5.33%)
Nov 16, 2023
2.230
2.310
2.210
2.250
83,647
-0.02(-0.88%)
Nov 15, 2023
2.220
2.348
2.220
2.270
81,475
+0.02(+0.89%)
Nov 14, 2023
2.320
2.350
2.220
2.250
174,596
-0.03(-1.32%)
Nov 13, 2023
2.370
2.450
2.271
2.280
47,075
-0.09(-3.80%)
Nov 10, 2023
2.340
2.430
2.340
2.370
38,295
+0.03(+1.28%)
Nov 09, 2023
2.420
2.490
2.340
2.340
34,648
-0.08(-3.31%)
Nov 08, 2023
2.420
2.440
2.330
2.420
70,755
+0.01(+0.41%)
Nov 07, 2023
2.520
2.590
2.390
2.410
74,370
-0.14(-5.49%)
Nov 06, 2023
2.660
2.710
2.550
2.550
20,601
-0.15(-5.56%)
Nov 03, 2023
2.590
2.720
2.590
2.700
29,414
+0.09(+3.45%)
Nov 02, 2023
2.630
2.640
2.590
2.610
63,155
+0.06(+2.35%)
Nov 01, 2023
2.650
2.650
2.480
2.550
265,760
-0.12(-4.49%)
Oct 31, 2023
2.740
2.770
2.650
2.670
79,802
-0.05(-1.84%)
Oct 30, 2023
2.820
2.870
2.710
2.720
85,682
-0.07(-2.51%)
Oct 27, 2023
2.860
2.860
2.760
2.790
29,139
-0.04(-1.41%)
Oct 26, 2023
2.810
2.870
2.800
2.830
14,691
+0.01(+0.35%)
Oct 25, 2023
2.860
2.940
2.760
2.820
134,511
-0.01(-0.35%)
Oct 24, 2023
2.900
2.920
2.810
2.830
29,625
-0.05(-1.74%)
Oct 23, 2023
2.950
2.950
2.870
2.880
28,036
-0.08(-2.70%)
Oct 20, 2023
2.890
3.030
2.850
2.960
79,372
+0.07(+2.42%)
Oct 19, 2023
2.950
2.980
2.880
2.890
34,606
-0.04(-1.37%)
Oct 18, 2023
2.930
2.980
2.905
2.930
38,825
+0.00(+0.00%)
Oct 17, 2023
2.950
2.990
2.910
2.930
31,946
+0.00(+0.00%)
Oct 16, 2023
2.890
2.970
2.882
2.930
18,387
+0.00(+0.00%)
Oct 13, 2023
2.870
2.950
2.860
2.930
38,140
+0.00(+0.00%)
Oct 12, 2023
2.960
2.970
2.910
2.930
22,092
-0.02(-0.68%)
Oct 11, 2023
2.900
2.960
2.870
2.950
14,129
+0.01(+0.34%)
Oct 10, 2023
2.960
2.960
2.885
2.940
11,910
+0.01(+0.34%)
Oct 09, 2023
2.920
2.990
2.877
2.930
70,091
-0.02(-0.68%)
Oct 06, 2023
2.930
3.000
2.830
2.950
81,618
+0.06(+2.08%)
Oct 05, 2023
2.830
3.000
2.782
2.890
31,934
+0.14(+5.09%)
Oct 04, 2023
2.880
2.940
2.725
2.750
102,209
-0.13(-4.51%)
Oct 03, 2023
2.950
2.970
2.851
2.880
62,222
-0.01(-0.35%)
Oct 02, 2023
2.948
2.954
2.860
2.890
45,167
-0.11(-3.67%)
Sep 29, 2023
2.990
3.009
2.920
3.000
17,683
-0.01(-0.33%)
Sep 28, 2023
3.020
3.063
2.990
3.010
38,959
+0.00(+0.00%)
Sep 27, 2023
2.910
3.060
2.909
3.010
74,515
+0.10(+3.44%)
Sep 26, 2023
2.940
2.950
2.900
2.910
14,749
+0.02(+0.69%)
Sep 25, 2023
2.910
2.935
2.880
2.890
59,363
-0.01(-0.34%)
Sep 22, 2023
2.950
2.950
2.880
2.900
23,986
+0.03(+1.05%)
Sep 21, 2023
2.940
2.950
2.870
2.870
54,749
-0.09(-3.04%)
Sep 20, 2023
3.050
3.060
2.960
2.960
39,388
-0.03(-1.00%)
Sep 19, 2023
3.090
3.090
2.980
2.990
27,375
-0.05(-1.64%)
Sep 18, 2023
3.100
3.100
2.950
3.040
57,792
-0.07(-2.25%)
Sep 15, 2023
3.100
3.170
3.030
3.110
66,816
-0.02(-0.64%)
Sep 14, 2023
3.140
3.200
3.020
3.130
54,559
-0.01(-0.32%)
Sep 13, 2023
3.030
3.240
3.030
3.140
117,528
+0.08(+2.61%)
Sep 12, 2023
2.900
3.060
2.900
3.060
104,496
+0.17(+5.88%)
Sep 11, 2023
3.000
3.020
2.870
2.890
68,204
-0.03(-1.03%)
Sep 08, 2023
2.930
2.971
2.890
2.920
110,097
-0.01(-0.34%)
Sep 07, 2023
2.990
3.010
2.900
2.930
52,754
-0.08(-2.66%)
Sep 06, 2023
3.100
3.150
2.995
3.010
42,709
-0.06(-1.95%)
Sep 05, 2023
3.180
3.180
3.000
3.070
84,786
-0.08(-2.54%)
Sep 01, 2023
2.930
3.290
2.930
3.150
155,620
+0.29(+10.14%)
Aug 31, 2023
2.900
2.905
2.830
2.860
67,747
-0.02(-0.69%)
Aug 30, 2023
2.910
2.960
2.860
2.880
19,549
+0.00(+0.00%)
Aug 29, 2023
2.910
2.936
2.850
2.880
27,650
-0.02(-0.69%)
Aug 28, 2023
2.930
2.930
2.840
2.900
15,703
+0.00(+0.00%)
Aug 25, 2023
3.020
3.035
2.891
2.900
77,149
-0.10(-3.33%)
Aug 24, 2023
3.160
3.210
3.000
3.000
33,948
-0.17(-5.36%)
Aug 23, 2023
3.130
3.230
3.130
3.170
45,966
-0.03(-0.94%)
Aug 22, 2023
3.360
3.400
3.190
3.200
140,465
-0.22(-6.43%)
Aug 21, 2023
3.030
3.450
3.025
3.420
251,981
+0.42(+14.00%)
Aug 18, 2023
2.920
3.060
2.900
3.000
158,850
+0.04(+1.35%)
Aug 17, 2023
2.960
2.965
2.820
2.960
60,250
-0.01(-0.34%)
Aug 16, 2023
2.890
2.980
2.800
2.970
1,583,861
+0.08(+2.77%)
Aug 15, 2023
2.940
2.990
2.852
2.890
30,389
-0.05(-1.70%)
Aug 14, 2023
2.920
3.008
2.860
2.940
53,709
+0.01(+0.34%)
Aug 11, 2023
2.920
2.960
2.860
2.930
45,608
+0.02(+0.69%)
Aug 10, 2023
2.880
2.960
2.840
2.910
34,381
+0.05(+1.75%)
Aug 09, 2023
2.950
3.030
2.820
2.860
52,473
-0.06(-2.05%)
Aug 08, 2023
2.940
2.950
2.810
2.920
31,042
-0.03(-1.02%)
Aug 07, 2023
2.990
2.990
2.946
2.950
8,316
-0.01(-0.34%)
Aug 04, 2023
3.060
3.090
2.950
2.960
20,375
-0.09(-2.95%)
Aug 03, 2023
3.000
3.070
2.840
3.050
44,387
+0.22(+7.77%)
Aug 02, 2023
3.090
3.085
2.820
2.830
48,022
-0.31(-9.87%)
Aug 01, 2023
3.150
3.160
3.020
3.140
68,991
-0.02(-0.63%)
Jul 31, 2023
3.090
3.210
3.028
3.160
71,546
+0.12(+3.95%)
Jul 28, 2023
2.950
3.080
2.930
3.040
126,247
+0.12(+4.11%)
Jul 27, 2023
2.950
2.970
2.880
2.920
31,984
+0.02(+0.69%)
Jul 26, 2023
2.860
2.925
2.860
2.900
24,505
+0.03(+1.05%)
Jul 25, 2023
2.820
2.920
2.810
2.870
44,298
+0.05(+1.77%)
Jul 24, 2023
2.760
2.840
2.710
2.820
35,325
+0.06(+2.17%)
Jul 21, 2023
2.790
2.800
2.750
2.760
26,836
-0.03(-1.08%)
Jul 20, 2023
2.790
2.810
2.760
2.790
18,808
+0.01(+0.36%)
Jul 19, 2023
2.860
2.867
2.760
2.780
26,153
-0.08(-2.80%)
Jul 18, 2023
2.820
2.960
2.820
2.860
26,978
+0.02(+0.70%)
Jul 17, 2023
2.780
2.891
2.750
2.840
69,024
+0.06(+2.16%)
Jul 14, 2023
2.870
2.890
2.760
2.780
37,727
-0.07(-2.46%)
Jul 13, 2023
2.840
2.870
2.805
2.850
104,482
+0.03(+1.06%)
Jul 12, 2023
2.790
2.880
2.790
2.820
62,986
+0.05(+1.81%)
Jul 11, 2023
2.630
2.800
2.630
2.770
79,092
+0.10(+3.75%)
Jul 10, 2023
2.700
2.740
2.670
2.670
29,755
-0.02(-0.74%)
Jul 07, 2023
2.560
2.700
2.550
2.690
104,293
+0.14(+5.49%)
Jul 06, 2023
2.580
2.675
2.500
2.550
87,335
-0.05(-1.92%)
Jul 05, 2023
2.690
2.690
2.540
2.600
64,000
-0.10(-3.70%)
Jul 03, 2023
2.730
2.770
2.700
2.700
38,388
-0.03(-1.10%)
Jun 30, 2023
2.750
2.780
2.690
2.730
36,426
+0.00(+0.00%)
Jun 29, 2023
2.570
2.740
2.550
2.730
37,887
+0.14(+5.41%)
Jun 28, 2023
2.620
2.650
2.510
2.590
71,450
-0.02(-0.77%)
Jun 27, 2023
2.640
2.653
2.600
2.610
39,056
-0.04(-1.51%)
Jun 26, 2023
2.520
2.660
2.520
2.650
29,781
+0.11(+4.33%)
Jun 23, 2023
2.610
2.610
2.490
2.540
117,508
-0.09(-3.42%)
Jun 22, 2023
2.650
2.670
2.610
2.630
124,668
-0.04(-1.50%)
Jun 21, 2023
2.670
2.720
2.650
2.670
94,205
-0.03(-1.11%)
Jun 20, 2023
2.660
2.730
2.650
2.700
40,595
+0.01(+0.37%)
Jun 16, 2023
2.750
2.760
2.681
2.690
72,598
-0.06(-2.18%)
Jun 15, 2023
2.670
2.750
2.670
2.750
52,943
-0.31(-10.13%)
May 08, 2023
3.010
3.090
2.958
3.060
47,025
-0.03(-0.97%)
May 05, 2023
2.860
3.100
2.860
3.090
59,208
+0.17(+5.82%)
May 04, 2023
2.870
2.930
2.800
2.920
84,349
+0.05(+1.74%)
May 03, 2023
2.850
3.030
2.850
2.870
65,931
-0.01(-0.35%)
May 02, 2023
2.950
2.965
2.840
2.880
122,319
-0.12(-4.00%)
May 01, 2023
3.040
3.100
2.970
3.000
53,092
-0.06(-1.96%)
Apr 28, 2023
3.020
3.110
2.980
3.060
55,206
+0.04(+1.32%)
Apr 27, 2023
3.150
3.210
2.940
3.020
300,948
-0.11(-3.51%)
Apr 26, 2023
3.030
3.180
3.030
3.130
69,833
+0.07(+2.29%)
Apr 25, 2023
3.040
3.070
3.000
3.060
35,693
-0.02(-0.65%)
Apr 24, 2023
3.010
3.140
2.990
3.080
36,605
+0.09(+3.01%)
Apr 21, 2023
2.990
3.020
2.910
2.990
70,051
+0.03(+1.01%)
Apr 20, 2023
2.980
3.040
2.940
2.960
69,297
-0.06(-1.99%)
Apr 19, 2023
3.100
3.120
2.980
3.020
53,424
-0.09(-2.89%)
Apr 18, 2023
3.140
3.220
3.090
3.110
41,944
-0.06(-1.89%)
Apr 17, 2023
3.200
3.270
3.090
3.170
72,832
+0.01(+0.32%)
Apr 14, 2023
3.220
3.250
3.140
3.160
43,045
-0.07(-2.17%)
Apr 13, 2023
3.200
3.280
3.200
3.230
27,564
+0.02(+0.62%)
Apr 12, 2023
3.170
3.230
3.070
3.210
97,880
+0.01(+0.31%)
Apr 11, 2023
3.230
3.280
3.120
3.200
112,401
+0.00(+0.00%)
Apr 10, 2023
3.230
3.310
3.170
3.200
38,972
-0.06(-1.84%)
Apr 06, 2023
3.320
3.345
3.230
3.260
24,947
-0.08(-2.40%)
Apr 05, 2023
3.400
3.440
3.250
3.340
37,378
-0.02(-0.60%)
Apr 04, 2023
3.540
3.540
3.300
3.360
60,592
-0.15(-4.27%)
Apr 03, 2023
3.390
3.510
3.260
3.510
198,518
+0.25(+7.67%)
Mar 31, 2023
3.240
3.330
3.157
3.260
82,454
+0.03(+0.93%)
Mar 30, 2023
3.350
3.366
3.210
3.230
49,785
-0.06(-1.82%)
Mar 29, 2023
3.480
3.480
3.250
3.290
86,521
-0.13(-3.80%)
Mar 28, 2023
3.440
3.540
3.290
3.420
150,275
+0.07(+2.09%)
Mar 27, 2023
3.060
3.350
3.010
3.350
233,448
+0.36(+12.04%)
Mar 24, 2023
2.930
2.990
2.880
2.990
86,157
+0.02(+0.67%)
Mar 23, 2023
3.100
3.245
2.910
2.970
163,959
-0.10(-3.26%)
Mar 22, 2023
3.080
3.170
3.040
3.070
66,334
-0.01(-0.32%)
Mar 21, 2023
3.140
3.250
3.030
3.080
214,106
+0.04(+1.32%)
Mar 20, 2023
3.030
3.200
2.990
3.040
151,038
+0.01(+0.33%)
Mar 17, 2023
3.070
3.170
2.960
3.030
128,753
-0.06(-1.94%)
Mar 16, 2023
3.050
3.158
2.910
3.090
140,096
+0.04(+1.31%)
Mar 15, 2023
3.010
3.210
2.930
3.050
332,553
-0.10(-3.17%)
Mar 14, 2023
3.290
3.410
3.090
3.150
203,547
-0.09(-2.78%)
Mar 13, 2023
3.290
3.410
3.110
3.240
190,768
-0.17(-4.99%)
Mar 10, 2023
3.660
3.778
3.340
3.410
268,512
-0.23(-6.32%)
Mar 09, 2023
4.080
4.120
3.540
3.640
189,189
-0.42(-10.34%)
Mar 08, 2023
4.080
4.127
3.900
4.060
92,695
+0.02(+0.50%)
Mar 07, 2023
4.080
4.220
3.977
4.040
109,033
-0.08(-1.94%)
Mar 06, 2023
4.360
4.494
4.120
4.120
158,828
-0.35(-7.83%)
Mar 03, 2023
4.280
4.680
4.170
4.470
301,309
+0.18(+4.20%)
Mar 02, 2023
4.230
4.450
4.020
4.290
257,119
+0.27(+6.72%)
Mar 01, 2023
3.770
4.070
3.680
4.020
250,043
+0.22(+5.79%)
Feb 28, 2023
3.590
3.878
3.580
3.800
148,828
+0.27(+7.65%)
Feb 27, 2023
3.650
3.710
3.480
3.530
131,840
-0.09(-2.49%)
Feb 24, 2023
3.530
3.660
3.496
3.620
88,917
+0.13(+3.72%)
Feb 23, 2023
3.510
3.570
3.350
3.490
67,506
+0.07(+2.05%)
Feb 22, 2023
3.510
3.613
3.380
3.420
84,260
-0.09(-2.56%)
Feb 21, 2023
3.580
3.710
3.490
3.510
143,620
-0.07(-1.96%)
Feb 17, 2023
3.800
3.840
3.530
3.580
192,752
-0.29(-7.49%)
Feb 16, 2023
3.990
4.150
3.770
3.870
90,060
-0.08(-2.03%)
Feb 15, 2023
3.840
3.950
3.680
3.950
102,392
+0.07(+1.80%)
Feb 14, 2023
3.910
4.000
3.820
3.880
108,969
-0.03(-0.77%)
Feb 13, 2023
4.030
4.050
3.850
3.910
114,366
-0.09(-2.25%)
Feb 10, 2023
3.940
4.090
3.871
4.000
154,410
+0.05(+1.27%)
Feb 09, 2023
4.410
4.430
3.890
3.950
164,054
-0.40(-9.20%)
Feb 08, 2023
4.340
4.440
4.265
4.350
159,067
+0.07(+1.64%)
Feb 07, 2023
4.270
4.461
4.000
4.280
1,045,192
-0.01(-0.23%)
Feb 06, 2023
4.200
4.340
4.060
4.290
122,605
+0.11(+2.63%)
Feb 03, 2023
4.390
4.390
4.140
4.180
60,383
-0.15(-3.46%)
Feb 02, 2023
4.480
4.500
4.190
4.330
123,870
-0.07(-1.59%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.