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
)
1.490
-0.050 (-3.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2015
158.20
160.40
152.00
153.20
1,352
-5.20(-3.28%)
Apr 29, 2015
155.80
162.60
153.00
158.40
1,260
+0.60(+0.38%)
Apr 28, 2015
158.00
162.10
153.60
157.80
623
-0.40(-0.25%)
Apr 27, 2015
160.20
162.10
155.20
158.20
1,954
-2.60(-1.62%)
Apr 24, 2015
156.20
163.80
154.60
160.80
2,602
+4.00(+2.55%)
Apr 23, 2015
166.00
166.00
152.20
156.80
2,470
-4.60(-2.85%)
Apr 22, 2015
163.80
168.00
158.20
161.40
2,278
-2.60(-1.59%)
Apr 21, 2015
166.00
168.80
162.40
164.00
2,157
-2.00(-1.20%)
Apr 20, 2015
158.40
174.60
155.20
166.00
5,627
+7.60(+4.80%)
Apr 17, 2015
150.60
159.20
148.83
158.40
4,364
+5.60(+3.66%)
Apr 16, 2015
148.40
154.20
146.80
152.80
1,657
+3.00(+2.00%)
Apr 15, 2015
156.00
156.20
148.20
149.80
3,439
-2.40(-1.58%)
Apr 14, 2015
143.80
159.80
143.80
152.20
3,815
+9.40(+6.58%)
Apr 13, 2015
141.00
143.60
140.00
142.80
1,214
+2.40(+1.71%)
Apr 10, 2015
142.00
142.00
136.60
140.40
1,319
+0.20(+0.14%)
Apr 09, 2015
142.20
146.00
136.00
140.20
3,229
-2.60(-1.82%)
Apr 08, 2015
147.00
148.40
135.80
142.80
3,953
-4.20(-2.86%)
Apr 07, 2015
147.40
148.60
144.60
147.00
5,587
-1.20(-0.81%)
Apr 06, 2015
146.00
151.60
145.40
148.20
4,549
+2.60(+1.79%)
Apr 02, 2015
138.40
145.60
145.60
145.60
3,345
+5.20(+3.70%)
Apr 01, 2015
139.60
140.60
137.70
140.40
4,906
+1.00(+0.72%)
Mar 31, 2015
131.60
140.00
131.60
139.40
2,628
+6.20(+4.65%)
Mar 30, 2015
133.00
133.80
130.60
133.20
3,042
+1.60(+1.22%)
Mar 27, 2015
130.80
132.80
130.80
131.60
4,174
+0.00(+0.00%)
Mar 26, 2015
131.60
133.20
129.40
131.60
2,554
+1.40(+1.08%)
Mar 25, 2015
130.00
130.80
129.00
130.20
7,110
+0.40(+0.31%)
Mar 24, 2015
124.80
130.00
121.40
129.80
5,563
+4.80(+3.84%)
Mar 23, 2015
121.20
126.80
121.20
125.00
4,465
+4.20(+3.48%)
Mar 20, 2015
120.80
127.00
119.40
120.80
5,392
+0.80(+0.67%)
Mar 19, 2015
119.00
121.70
119.00
120.00
2,352
+0.20(+0.17%)
Mar 18, 2015
117.40
121.80
115.80
119.80
4,526
+2.40(+2.04%)
Mar 17, 2015
115.00
119.00
115.00
117.40
1,868
+1.40(+1.21%)
Mar 16, 2015
110.00
118.80
108.00
116.00
5,318
+5.60(+5.07%)
Mar 13, 2015
113.00
115.00
110.20
110.40
5,633
-3.00(-2.65%)
Mar 12, 2015
113.20
115.00
110.20
113.40
5,836
+1.60(+1.43%)
Mar 11, 2015
114.20
115.00
109.90
111.80
5,011
-0.20(-0.18%)
Mar 10, 2015
115.00
116.00
107.40
112.00
3,664
-3.00(-2.61%)
Mar 09, 2015
114.00
117.40
113.00
115.00
1,914
+2.60(+2.31%)
Mar 06, 2015
116.00
117.20
112.00
112.40
1,973
-3.00(-2.60%)
Mar 05, 2015
119.20
122.00
114.00
115.40
2,941
-1.60(-1.37%)
Mar 04, 2015
118.00
119.00
114.70
117.00
1,652
+0.00(+0.00%)
Mar 03, 2015
112.00
118.80
112.00
117.00
1,169
+4.80(+4.28%)
Mar 02, 2015
114.80
116.40
111.80
112.20
1,130
-2.00(-1.75%)
Feb 27, 2015
115.80
115.80
114.00
114.20
450
-1.20(-1.04%)
Feb 26, 2015
114.60
117.00
111.20
115.40
574
+1.00(+0.87%)
Feb 25, 2015
114.00
117.00
113.60
114.40
922
-1.40(-1.21%)
Feb 24, 2015
113.60
116.00
113.60
115.80
419
+1.80(+1.58%)
Feb 23, 2015
115.80
121.00
110.00
114.00
2,991
-1.80(-1.55%)
Feb 20, 2015
118.40
119.80
115.60
115.80
2,284
-2.00(-1.70%)
Feb 19, 2015
121.40
121.42
116.40
117.80
2,370
-3.40(-2.81%)
Feb 18, 2015
116.20
121.60
116.20
121.20
1,006
+5.00(+4.30%)
Feb 17, 2015
122.20
124.20
114.00
116.20
4,137
-4.80(-3.97%)
Feb 13, 2015
120.00
121.00
121.00
121.00
5,855
+1.00(+0.83%)
Feb 12, 2015
113.20
122.00
108.40
120.00
6,526
+6.40(+5.63%)
Feb 11, 2015
115.00
116.40
110.80
113.60
1,559
-0.20(-0.18%)
Feb 10, 2015
121.60
123.90
113.00
113.80
1,479
-8.20(-6.72%)
Feb 09, 2015
110.20
122.80
110.20
122.00
2,325
+12.00(+10.91%)
Feb 06, 2015
108.00
112.20
105.60
110.00
3,566
+2.20(+2.04%)
Feb 05, 2015
103.60
109.00
103.20
107.80
3,626
+4.20(+4.05%)
Feb 04, 2015
105.40
106.20
101.00
103.60
3,539
-4.60(-4.25%)
Feb 03, 2015
102.00
108.70
102.00
108.20
2,219
+7.80(+7.77%)
Feb 02, 2015
97.20
101.00
95.00
100.40
1,590
+3.80(+3.93%)
Jan 30, 2015
97.20
99.40
97.20
96.60
2,100
-2.40(-2.42%)
Jan 29, 2015
102.80
102.80
95.60
99.00
1,133
-3.20(-3.13%)
Jan 28, 2015
109.40
111.60
101.80
102.20
2,603
-7.40(-6.75%)
Jan 27, 2015
103.60
113.00
103.60
109.60
1,493
+4.40(+4.18%)
Jan 26, 2015
103.40
107.00
102.60
105.20
1,832
+2.20(+2.14%)
Jan 23, 2015
102.20
104.00
102.00
103.00
1,423
+2.20(+2.18%)
Jan 22, 2015
98.00
101.40
97.80
100.80
3,234
+3.20(+3.28%)
Jan 21, 2015
94.00
101.00
94.00
97.60
2,116
+3.60(+3.83%)
Jan 20, 2015
96.60
96.60
90.20
94.00
1,785
-1.80(-1.88%)
Jan 16, 2015
92.60
96.20
91.00
95.80
1,428
+3.20(+3.46%)
Jan 15, 2015
98.60
98.60
92.60
92.60
3,225
-5.20(-5.32%)
Jan 14, 2015
94.60
98.60
91.20
97.80
2,384
+2.40(+2.52%)
Jan 13, 2015
92.00
97.00
90.20
95.40
2,865
+3.40(+3.70%)
Jan 12, 2015
91.80
93.80
87.00
92.00
8,415
+0.20(+0.22%)
Jan 09, 2015
90.00
96.40
90.00
91.80
28,425
-0.60(-0.65%)
Jan 08, 2015
90.40
94.15
88.60
92.40
10,846
+3.40(+3.82%)
Jan 07, 2015
94.80
97.20
88.20
89.00
5,632
-4.00(-4.30%)
Jan 06, 2015
98.00
99.80
92.40
93.00
3,123
-4.80(-4.91%)
Jan 05, 2015
102.80
104.60
96.40
97.80
7,040
-6.20(-5.96%)
Jan 02, 2015
104.80
106.20
98.00
104.00
3,862
-0.40(-0.38%)
Dec 31, 2014
101.20
104.40
104.40
104.40
6,985
+3.20(+3.16%)
Dec 30, 2014
109.00
111.00
100.40
101.20
6,546
-8.40(-7.66%)
Dec 29, 2014
111.00
115.80
107.20
109.60
2,665
-3.00(-2.66%)
Dec 26, 2014
110.60
115.60
110.00
112.60
2,924
+2.00(+1.81%)
Dec 24, 2014
112.00
110.60
110.60
110.60
2,535
-1.60(-1.43%)
Dec 23, 2014
112.40
114.40
110.00
112.20
4,176
-3.60(-3.11%)
Dec 22, 2014
113.20
117.40
111.80
115.80
4,196
+2.40(+2.12%)
Dec 19, 2014
112.00
119.00
112.00
113.40
9,625
+0.60(+0.53%)
Dec 18, 2014
125.00
125.00
112.00
112.80
6,149
-9.20(-7.54%)
Dec 17, 2014
117.00
127.80
117.00
122.00
11,354
+6.00(+5.17%)
Dec 16, 2014
112.00
119.00
112.00
116.00
5,260
+3.40(+3.02%)
Dec 15, 2014
114.00
116.80
112.00
112.60
4,137
-1.20(-1.05%)
Dec 12, 2014
111.20
118.20
110.80
113.80
3,961
+2.60(+2.34%)
Dec 11, 2014
113.80
116.00
110.00
111.20
3,386
-2.00(-1.77%)
Dec 10, 2014
129.00
129.00
111.80
113.20
4,230
-16.80(-12.92%)
Dec 09, 2014
117.20
130.60
117.20
130.00
5,439
+9.00(+7.44%)
Dec 08, 2014
137.40
139.20
120.00
121.00
5,029
-16.60(-12.06%)
Dec 05, 2014
137.20
139.60
137.20
137.60
3,391
+0.00(+0.00%)
Dec 04, 2014
139.20
142.00
137.60
137.60
2,915
-0.40(-0.29%)
Dec 03, 2014
138.20
142.60
137.60
138.00
3,313
+0.00(+0.00%)
Dec 02, 2014
137.20
144.30
136.60
138.00
3,737
+1.00(+0.73%)
Dec 01, 2014
137.80
139.00
129.60
137.00
4,868
-1.00(-0.72%)
Nov 28, 2014
146.00
147.20
137.40
138.00
5,564
-12.20(-8.12%)
Nov 26, 2014
151.40
150.20
150.20
150.20
915
-2.00(-1.31%)
Nov 25, 2014
152.40
154.60
150.60
152.20
2,262
+1.20(+0.79%)
Nov 24, 2014
156.60
159.40
150.20
151.00
3,804
-5.20(-3.33%)
Nov 21, 2014
154.60
157.80
153.40
156.20
3,202
+4.40(+2.90%)
Nov 20, 2014
145.60
152.40
145.60
151.80
1,910
+4.80(+3.27%)
Nov 19, 2014
152.20
152.20
143.00
147.00
3,058
-4.60(-3.03%)
Nov 18, 2014
147.00
152.00
145.60
151.60
2,122
+5.80(+3.98%)
Nov 17, 2014
150.40
152.20
142.80
145.80
2,090
-4.20(-2.80%)
Nov 14, 2014
151.60
155.94
150.00
150.00
1,738
-1.20(-0.79%)
Nov 13, 2014
149.60
153.00
147.70
151.20
2,397
+1.40(+0.93%)
Nov 12, 2014
148.40
152.40
148.40
149.80
3,959
+1.00(+0.67%)
Nov 11, 2014
151.00
151.20
145.00
148.80
4,714
-0.60(-0.40%)
Nov 10, 2014
152.60
156.96
147.80
149.40
4,135
-2.40(-1.58%)
Nov 07, 2014
149.00
154.60
147.24
151.80
2,664
+2.60(+1.74%)
Nov 06, 2014
144.00
150.00
142.60
149.20
2,569
+4.60(+3.18%)
Nov 05, 2014
142.80
145.40
140.80
144.60
4,587
+2.20(+1.54%)
Nov 04, 2014
148.00
149.60
140.20
142.40
8,005
-5.80(-3.91%)
Nov 03, 2014
149.20
156.20
147.60
148.20
4,062
+1.60(+1.09%)
Oct 31, 2014
140.00
148.20
138.40
146.60
3,752
+6.20(+4.42%)
Oct 30, 2014
140.20
142.80
138.40
140.40
1,836
-0.80(-0.57%)
Oct 29, 2014
138.40
141.40
138.01
141.20
5,134
+3.80(+2.77%)
Oct 28, 2014
138.00
139.40
134.40
137.40
7,063
-0.40(-0.29%)
Oct 27, 2014
148.00
149.20
137.60
137.80
7,304
-11.40(-7.64%)
Oct 24, 2014
155.60
155.60
148.00
149.20
4,110
-7.00(-4.48%)
Oct 23, 2014
157.80
158.60
157.80
156.20
7,243
+0.60(+0.39%)
Oct 22, 2014
167.00
167.00
155.40
155.60
5,415
-11.40(-6.83%)
Oct 21, 2014
163.00
167.00
163.00
167.00
8,739
+5.60(+3.47%)
Oct 20, 2014
160.00
162.00
160.00
161.40
5,194
+1.00(+0.62%)
Oct 17, 2014
162.40
168.00
157.80
160.40
5,221
-1.00(-0.62%)
Oct 16, 2014
155.00
163.96
153.20
161.40
12,420
+2.80(+1.77%)
Oct 15, 2014
158.20
160.00
154.20
158.60
6,571
-3.60(-2.22%)
Oct 14, 2014
168.40
169.60
155.60
162.20
11,085
-4.80(-2.87%)
Oct 13, 2014
174.40
176.80
165.00
167.00
4,940
-6.20(-3.58%)
Oct 10, 2014
189.80
189.80
171.60
173.20
19,100
-18.60(-9.70%)
Oct 09, 2014
222.00
222.20
187.80
191.80
11,720
-30.20(-13.60%)
Oct 08, 2014
227.60
227.80
220.40
222.00
11,625
-4.80(-2.12%)
Oct 07, 2014
225.20
229.00
224.40
226.80
6,501
+0.60(+0.27%)
Oct 06, 2014
230.80
233.00
226.00
226.20
3,096
-4.80(-2.08%)
Oct 03, 2014
236.00
236.00
226.40
231.00
5,008
-2.80(-1.20%)
Oct 02, 2014
227.00
235.00
225.30
233.80
8,524
+7.80(+3.45%)
Oct 01, 2014
234.20
234.20
221.20
226.00
6,871
-9.00(-3.83%)
Sep 30, 2014
238.00
240.00
230.00
235.00
40,407
-2.20(-0.93%)
Sep 29, 2014
238.00
241.00
235.64
237.20
4,369
-1.40(-0.59%)
Sep 26, 2014
226.00
241.40
226.00
238.60
5,624
+12.40(+5.48%)
Sep 25, 2014
227.00
230.00
225.40
226.20
4,933
+0.00(+0.00%)
Sep 24, 2014
230.60
231.60
226.00
226.20
4,700
-4.60(-1.99%)
Sep 23, 2014
225.60
232.20
224.00
230.80
5,139
+4.80(+2.12%)
Sep 22, 2014
230.00
231.20
222.60
226.00
6,522
-1.80(-0.79%)
Sep 19, 2014
226.80
230.80
226.00
227.80
24,097
-0.80(-0.35%)
Sep 18, 2014
226.80
230.20
223.60
228.60
4,260
+2.60(+1.15%)
Sep 17, 2014
224.80
227.57
224.20
226.00
5,309
+1.80(+0.80%)
Sep 16, 2014
225.40
227.20
221.40
224.20
4,793
-0.20(-0.09%)
Sep 15, 2014
227.60
229.60
223.00
224.40
4,972
-3.60(-1.58%)
Sep 12, 2014
221.20
228.80
221.00
228.00
6,368
+2.00(+0.88%)
Sep 11, 2014
233.00
233.00
220.20
226.00
7,104
-4.40(-1.91%)
Sep 10, 2014
232.00
232.80
225.00
230.40
4,610
-1.00(-0.43%)
Sep 09, 2014
230.00
234.00
225.40
231.40
11,472
+6.20(+2.75%)
Sep 08, 2014
227.00
230.00
225.00
225.20
3,826
-1.80(-0.79%)
Sep 05, 2014
226.00
230.00
226.00
227.00
4,527
-1.40(-0.61%)
Sep 04, 2014
235.20
237.40
228.40
228.40
4,989
-9.40(-3.95%)
Sep 03, 2014
242.60
242.60
235.80
237.80
6,273
-1.00(-0.42%)
Sep 02, 2014
234.60
245.83
233.60
238.80
29,486
+8.80(+3.83%)
Aug 29, 2014
227.40
230.00
230.00
230.00
10,455
+3.80(+1.68%)
Aug 28, 2014
225.80
227.60
224.00
226.20
5,099
+0.40(+0.18%)
Aug 27, 2014
222.20
225.80
222.20
225.80
2,676
+1.60(+0.71%)
Aug 26, 2014
220.40
225.60
220.40
224.20
6,959
+0.20(+0.09%)
Aug 25, 2014
228.00
228.00
223.00
224.00
5,426
-0.60(-0.27%)
Aug 22, 2014
223.60
227.80
223.00
224.60
4,842
+1.00(+0.45%)
Aug 21, 2014
224.20
228.40
221.40
223.60
8,660
+0.60(+0.27%)
Aug 20, 2014
220.20
226.80
218.40
223.00
13,329
+4.60(+2.11%)
Aug 19, 2014
217.60
220.00
217.00
218.40
1,723
+1.00(+0.46%)
Aug 18, 2014
221.40
221.40
215.00
217.40
11,512
-2.60(-1.18%)
Aug 15, 2014
220.80
221.00
219.00
220.00
3,241
+1.00(+0.46%)
Aug 14, 2014
219.00
221.20
214.80
219.00
6,860
-1.00(-0.45%)
Aug 13, 2014
220.60
221.20
217.00
220.00
25,571
+0.00(+0.00%)
Aug 12, 2014
220.60
223.40
215.60
220.00
8,640
-1.40(-0.63%)
Aug 11, 2014
221.20
232.20
220.20
221.40
47,842
+0.20(+0.09%)
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
.