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, 2017
127.60
129.80
125.80
126.80
10,817
-0.20(-0.16%)
Jan 30, 2017
131.80
131.80
126.20
127.00
8,852
-6.40(-4.80%)
Jan 27, 2017
138.20
139.80
132.40
133.40
9,351
-6.40(-4.58%)
Jan 26, 2017
145.00
145.00
136.20
139.80
39,003
-3.00(-2.10%)
Jan 25, 2017
130.40
143.00
128.60
142.80
19,913
+11.40(+8.68%)
Jan 24, 2017
126.00
133.20
123.80
131.40
9,146
+5.20(+4.12%)
Jan 23, 2017
129.60
130.00
123.80
126.20
7,057
-3.80(-2.92%)
Jan 20, 2017
129.40
131.40
127.60
130.00
5,242
+2.20(+1.72%)
Jan 19, 2017
127.20
131.60
126.80
127.80
4,939
+1.40(+1.11%)
Jan 18, 2017
128.60
130.80
125.40
126.40
5,245
-3.80(-2.92%)
Jan 17, 2017
129.40
130.80
125.40
130.20
25,919
+2.00(+1.56%)
Jan 13, 2017
128.20
128.20
128.20
0
+2.20(+1.75%)
Jan 12, 2017
130.40
130.40
120.60
126.00
9,643
-2.80(-2.17%)
Jan 11, 2017
127.60
130.40
126.00
128.80
28,206
+1.80(+1.42%)
Jan 10, 2017
131.60
131.60
125.60
127.00
5,653
-3.00(-2.31%)
Jan 09, 2017
136.60
136.60
130.00
130.00
7,397
-7.20(-5.25%)
Jan 06, 2017
136.60
139.20
133.20
137.20
6,561
+0.80(+0.59%)
Jan 05, 2017
141.00
144.40
136.00
136.40
8,399
-4.00(-2.85%)
Jan 04, 2017
135.00
140.80
133.60
140.40
25,317
+6.40(+4.78%)
Jan 03, 2017
134.80
139.20
132.60
134.00
12,595
+0.00(+0.00%)
Dec 30, 2016
134.00
134.00
134.00
0
-0.40(-0.30%)
Dec 29, 2016
134.40
135.20
132.40
134.40
4,796
-0.60(-0.44%)
Dec 28, 2016
136.20
137.20
134.00
135.00
9,062
+0.20(+0.15%)
Dec 27, 2016
137.20
140.20
134.60
134.80
14,451
-2.40(-1.75%)
Dec 23, 2016
137.20
137.20
137.20
0
+1.20(+0.88%)
Dec 22, 2016
138.20
139.00
133.20
136.00
10,647
-0.80(-0.58%)
Dec 21, 2016
136.80
138.50
135.00
136.80
5,729
+0.20(+0.15%)
Dec 20, 2016
135.00
138.60
134.40
136.60
10,189
+3.00(+2.25%)
Dec 19, 2016
133.00
135.60
132.20
133.60
6,235
+0.40(+0.30%)
Dec 16, 2016
132.00
134.60
131.00
133.20
22,798
+3.40(+2.62%)
Dec 15, 2016
130.60
134.20
128.00
129.80
6,718
-2.00(-1.52%)
Dec 14, 2016
138.00
140.20
131.60
131.80
11,165
-7.60(-5.45%)
Dec 13, 2016
140.80
146.00
137.00
139.40
15,906
+0.00(+0.00%)
Dec 12, 2016
138.00
145.20
138.00
139.40
11,019
+4.00(+2.95%)
Dec 09, 2016
138.00
138.70
134.60
135.40
8,162
-0.80(-0.59%)
Dec 08, 2016
137.60
138.80
132.60
136.20
8,538
+0.40(+0.29%)
Dec 07, 2016
137.20
139.20
134.40
135.80
8,511
-1.60(-1.16%)
Dec 06, 2016
133.60
139.10
131.60
137.40
17,365
+1.40(+1.03%)
Dec 05, 2016
128.00
137.20
128.00
136.00
29,182
+10.00(+7.94%)
Dec 02, 2016
120.20
126.40
119.40
126.00
20,733
+5.60(+4.65%)
Dec 01, 2016
116.60
123.20
115.20
120.40
23,922
+7.60(+6.74%)
Nov 30, 2016
105.80
114.40
103.60
112.80
27,702
+12.40(+12.35%)
Nov 29, 2016
104.40
107.20
99.80
100.40
11,607
-1.60(-1.57%)
Nov 28, 2016
106.20
106.20
101.80
102.00
3,651
-3.20(-3.04%)
Nov 25, 2016
108.00
108.20
103.20
105.20
3,252
-3.20(-2.95%)
Nov 23, 2016
108.40
108.40
108.40
0
+3.80(+3.63%)
Nov 22, 2016
102.20
104.80
100.80
104.60
8,063
+2.80(+2.75%)
Nov 21, 2016
102.80
104.20
101.00
101.80
6,207
+2.00(+2.00%)
Nov 18, 2016
101.00
103.60
98.80
99.80
7,587
-0.20(-0.20%)
Nov 17, 2016
99.80
101.00
98.60
100.00
9,552
+1.80(+1.83%)
Nov 16, 2016
100.60
101.60
97.60
98.20
12,488
-2.40(-2.39%)
Nov 15, 2016
98.60
104.00
97.40
100.60
17,263
+3.00(+3.07%)
Nov 14, 2016
93.80
98.20
93.70
97.60
8,841
+4.20(+4.50%)
Nov 11, 2016
90.80
93.60
88.20
93.40
16,824
+2.00(+2.19%)
Nov 10, 2016
86.20
92.60
85.00
91.40
17,299
+4.80(+5.54%)
Nov 09, 2016
83.80
88.80
82.80
86.60
18,898
+3.60(+4.34%)
Nov 08, 2016
83.00
83.80
79.60
83.00
16,004
+0.60(+0.73%)
Nov 07, 2016
81.00
85.20
77.20
82.40
20,212
+2.80(+3.52%)
Nov 04, 2016
78.20
80.40
77.40
79.60
9,735
+1.00(+1.27%)
Nov 03, 2016
79.80
81.58
77.40
78.60
11,381
-1.00(-1.26%)
Nov 02, 2016
79.00
80.40
77.40
79.60
11,552
-0.40(-0.50%)
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
.