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 (%)
Jun 30, 2020
3.800
3.940
3.700
3.890
123,323
+0.14(+3.73%)
Jun 29, 2020
4.010
4.010
3.725
3.750
118,670
-0.20(-5.06%)
Jun 26, 2020
3.910
4.030
3.760
3.950
361,600
-0.03(-0.75%)
Jun 25, 2020
3.840
4.110
3.710
3.980
272,951
+0.05(+1.27%)
Jun 24, 2020
3.810
3.990
3.642
3.930
307,644
-0.10(-2.48%)
Jun 23, 2020
4.390
4.390
3.880
4.030
376,592
-0.23(-5.40%)
Jun 22, 2020
4.570
4.570
4.110
4.260
265,087
-0.27(-5.96%)
Jun 19, 2020
4.820
4.820
4.470
4.530
228,000
-0.14(-3.00%)
Jun 18, 2020
4.600
4.790
4.320
4.670
190,350
+0.07(+1.52%)
Jun 17, 2020
4.850
4.900
4.600
4.600
318,110
-0.30(-6.12%)
Jun 16, 2020
5.110
5.180
4.890
4.900
431,014
+0.00(+0.00%)
Jun 15, 2020
5.050
5.140
4.620
4.900
454,310
-0.35(-6.67%)
Jun 12, 2020
5.040
5.510
4.852
5.250
338,800
+0.50(+10.53%)
Jun 11, 2020
5.440
5.480
4.720
4.750
583,492
-1.05(-18.10%)
Jun 10, 2020
6.390
6.410
5.570
5.800
371,582
-0.64(-9.94%)
Jun 09, 2020
7.120
7.150
6.150
6.440
459,479
-0.85(-11.66%)
Jun 08, 2020
8.590
9.240
7.100
7.290
1,925,520
+0.59(+8.81%)
Jun 05, 2020
6.390
6.980
6.010
6.700
409,800
+0.72(+12.04%)
Jun 04, 2020
5.990
6.120
5.865
5.980
133,338
-0.07(-1.16%)
Jun 03, 2020
6.200
6.233
5.950
6.050
168,660
-0.09(-1.47%)
Jun 02, 2020
6.160
6.240
5.960
6.140
106,133
+0.04(+0.66%)
Jun 01, 2020
6.050
6.280
6.000
6.100
77,266
-0.07(-1.13%)
May 29, 2020
6.200
6.200
5.760
6.170
86,600
-0.01(-0.16%)
May 28, 2020
6.470
6.470
6.130
6.180
68,439
-0.17(-2.68%)
May 27, 2020
6.470
6.470
5.920
6.350
184,328
-0.08(-1.24%)
May 26, 2020
6.200
6.610
6.081
6.430
134,687
+0.23(+3.71%)
May 22, 2020
6.560
6.560
6.010
6.200
142,400
-0.28(-4.32%)
May 21, 2020
6.590
6.590
6.260
6.480
237,414
-0.10(-1.52%)
May 20, 2020
6.500
6.704
6.400
6.580
105,121
+0.14(+2.17%)
May 19, 2020
6.770
6.770
6.230
6.440
150,433
-0.13(-1.98%)
May 18, 2020
6.030
6.750
5.800
6.570
335,158
+0.86(+15.06%)
May 15, 2020
5.550
5.830
5.270
5.710
99,500
+0.03(+0.53%)
May 14, 2020
5.580
5.850
5.010
5.680
111,793
+0.10(+1.79%)
May 13, 2020
5.990
6.000
5.410
5.580
162,750
-0.43(-7.15%)
May 12, 2020
6.450
6.450
6.010
6.010
168,014
-0.45(-6.97%)
May 11, 2020
5.980
6.460
5.940
6.460
215,953
+0.31(+5.04%)
May 08, 2020
6.200
6.400
6.050
6.150
197,500
+0.05(+0.82%)
May 07, 2020
6.450
6.520
6.010
6.100
224,448
-0.29(-4.54%)
May 06, 2020
6.930
7.125
6.250
6.390
154,184
-0.45(-6.58%)
May 05, 2020
7.520
7.520
6.781
6.840
139,032
-0.46(-6.30%)
May 04, 2020
7.000
7.320
6.750
7.300
120,780
+0.13(+1.81%)
May 01, 2020
7.540
7.800
7.040
7.170
177,300
-0.62(-7.96%)
Apr 30, 2020
7.870
8.500
7.520
7.790
222,938
-0.65(-7.70%)
Apr 29, 2020
7.350
8.440
7.160
8.440
531,823
+1.09(+14.83%)
Apr 28, 2020
7.460
7.550
6.655
7.350
375,180
-0.12(-1.61%)
Apr 27, 2020
7.980
7.980
6.532
7.470
440,666
+0.05(+0.67%)
Apr 24, 2020
8.000
8.000
7.250
7.420
383,800
-0.11(-1.46%)
Apr 23, 2020
7.190
7.900
6.920
7.530
558,678
+0.38(+5.31%)
Apr 22, 2020
7.500
7.920
6.830
7.150
374,305
-0.12(-1.65%)
Apr 21, 2020
6.340
7.700
6.000
7.270
775,096
+0.59(+8.83%)
Apr 20, 2020
7.090
7.340
6.250
6.680
815,999
-1.20(-15.23%)
Apr 17, 2020
7.960
8.430
7.550
7.880
965,800
-0.01(-0.13%)
Apr 16, 2020
9.000
9.000
7.800
7.890
856,868
-1.04(-11.65%)
Apr 15, 2020
9.410
9.500
7.500
8.930
3,191,211
-1.86(-17.24%)
Apr 14, 2020
12.64
14.19
9.600
10.79
6,537,031
-2.14(-16.55%)
Apr 13, 2020
9.560
14.39
7.890
12.93
29,648,578
+6.68(+106.88%)
Apr 09, 2020
2.640
13.00
2.640
6.250
25,184,900
+3.85(+160.42%)
Apr 08, 2020
1.970
2.440
1.850
2.400
162,420
+0.52(+27.66%)
Apr 07, 2020
1.690
2.190
1.660
1.880
216,136
+0.24(+14.63%)
Apr 06, 2020
1.590
1.650
1.500
1.640
86,615
+0.16(+10.81%)
Apr 03, 2020
1.630
1.990
1.430
1.480
263,900
-0.14(-8.64%)
Apr 02, 2020
1.500
2.750
1.500
1.620
715,042
+0.27(+20.00%)
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
.