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 (%)
Apr 30, 2021
3.680
3.770
3.580
3.610
62,900
-0.17(-4.50%)
Apr 29, 2021
4.030
4.100
3.661
3.780
228,021
-0.09(-2.33%)
Apr 28, 2021
3.600
3.960
3.540
3.870
260,578
+0.33(+9.32%)
Apr 27, 2021
3.460
3.540
3.350
3.540
35,392
+0.11(+3.21%)
Apr 26, 2021
3.330
3.490
3.330
3.430
69,607
+0.10(+3.00%)
Apr 23, 2021
3.610
3.610
3.270
3.330
109,300
-0.22(-6.20%)
Apr 22, 2021
3.100
3.690
3.060
3.550
248,572
+0.45(+14.52%)
Apr 21, 2021
3.150
3.184
3.020
3.100
62,365
-0.07(-2.21%)
Apr 20, 2021
3.180
3.260
3.150
3.170
168,462
-0.07(-2.16%)
Apr 19, 2021
3.310
3.390
3.100
3.240
151,483
-0.11(-3.28%)
Apr 16, 2021
3.350
3.410
3.210
3.350
168,600
+0.01(+0.30%)
Apr 15, 2021
3.460
3.620
3.250
3.340
110,136
-0.16(-4.57%)
Apr 14, 2021
3.440
3.674
3.430
3.500
91,114
+0.07(+2.04%)
Apr 13, 2021
3.400
3.480
3.270
3.430
73,268
+0.08(+2.39%)
Apr 12, 2021
3.700
3.740
3.350
3.350
109,801
-0.31(-8.47%)
Apr 09, 2021
3.750
3.850
3.620
3.660
55,000
-0.11(-2.92%)
Apr 08, 2021
3.740
3.810
3.620
3.770
58,178
+0.03(+0.80%)
Apr 07, 2021
3.820
3.860
3.670
3.740
102,238
-0.11(-2.86%)
Apr 06, 2021
3.810
3.900
3.700
3.850
194,598
+0.11(+2.94%)
Apr 05, 2021
3.820
3.980
3.480
3.740
351,312
+0.01(+0.27%)
Apr 01, 2021
3.250
3.770
3.250
3.730
353,700
+0.43(+13.03%)
Mar 31, 2021
3.330
3.360
3.210
3.300
143,327
-0.02(-0.60%)
Mar 30, 2021
3.590
3.670
3.295
3.320
427,910
-0.44(-11.70%)
Mar 29, 2021
3.530
3.770
3.520
3.760
527,661
+0.18(+5.03%)
Mar 26, 2021
3.630
3.800
3.370
3.580
196,500
+0.10(+2.87%)
Mar 25, 2021
3.460
3.570
3.250
3.480
219,624
-0.09(-2.52%)
Mar 24, 2021
3.730
3.800
3.540
3.570
138,057
-0.04(-1.11%)
Mar 23, 2021
3.700
3.750
3.530
3.610
179,324
-0.17(-4.50%)
Mar 22, 2021
4.040
4.040
3.720
3.780
213,292
-0.12(-3.08%)
Mar 19, 2021
3.930
4.170
3.800
3.900
206,400
+0.00(+0.00%)
Mar 18, 2021
4.460
4.460
3.880
3.900
326,307
-0.54(-12.16%)
Mar 17, 2021
4.460
4.600
4.350
4.440
122,029
-0.03(-0.67%)
Mar 16, 2021
4.930
4.940
4.430
4.470
183,142
-0.46(-9.33%)
Mar 15, 2021
5.140
5.150
4.890
4.930
136,676
-0.11(-2.18%)
Mar 12, 2021
4.920
5.120
4.830
5.040
122,400
+0.12(+2.44%)
Mar 11, 2021
5.350
5.520
4.840
4.920
393,815
-0.40(-7.52%)
Mar 10, 2021
5.390
5.400
5.110
5.320
142,561
+0.16(+3.10%)
Mar 09, 2021
5.450
5.450
5.040
5.160
104,041
-0.14(-2.64%)
Mar 08, 2021
5.360
5.520
5.120
5.300
136,194
+0.05(+0.95%)
Mar 05, 2021
5.880
5.960
4.850
5.250
261,000
-0.33(-5.91%)
Mar 04, 2021
5.620
6.025
5.380
5.580
199,854
+0.03(+0.54%)
Mar 03, 2021
5.380
6.280
5.380
5.550
272,260
+0.17(+3.16%)
Mar 02, 2021
6.050
6.180
5.310
5.380
401,120
-0.61(-10.18%)
Mar 01, 2021
6.570
6.690
5.950
5.990
225,756
-0.28(-4.47%)
Feb 26, 2021
6.530
6.720
6.030
6.270
290,600
-0.31(-4.71%)
Feb 25, 2021
7.140
7.350
6.550
6.580
227,283
-0.67(-9.24%)
Feb 24, 2021
7.060
7.900
6.980
7.250
367,642
+0.41(+5.99%)
Feb 23, 2021
7.270
7.280
5.950
6.840
510,983
-0.67(-8.92%)
Feb 22, 2021
6.550
7.970
6.530
7.510
936,921
+0.87(+13.10%)
Feb 19, 2021
5.130
6.750
5.130
6.640
1,697,900
+1.50(+29.18%)
Feb 18, 2021
5.360
5.380
4.950
5.140
108,513
-0.20(-3.75%)
Feb 17, 2021
5.650
5.670
5.190
5.340
221,349
-0.28(-4.98%)
Feb 16, 2021
5.280
5.690
5.210
5.620
246,439
+0.49(+9.55%)
Feb 12, 2021
4.990
5.380
4.750
5.130
164,400
+0.15(+3.01%)
Feb 11, 2021
5.450
5.490
4.800
4.980
322,824
-0.35(-6.57%)
Feb 10, 2021
4.680
5.400
4.350
5.330
683,932
+0.76(+16.63%)
Feb 09, 2021
4.370
4.730
4.300
4.570
366,265
+0.18(+4.10%)
Feb 08, 2021
4.090
4.410
4.080
4.390
271,204
+0.42(+10.58%)
Feb 05, 2021
4.140
4.170
3.873
3.970
204,900
-0.12(-2.93%)
Feb 04, 2021
3.770
4.150
3.670
4.090
416,163
+0.43(+11.75%)
Feb 03, 2021
3.650
3.850
3.610
3.660
154,783
+0.01(+0.27%)
Feb 02, 2021
3.660
3.910
3.630
3.650
224,629
+0.00(+0.00%)
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
.