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
)
1.590
+0.040 (+2.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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, 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%)
Apr 01, 2020
1.400
1.470
1.240
1.350
110,664
-0.05(-3.57%)
Mar 31, 2020
1.380
1.665
1.250
1.400
113,346
+0.06(+4.48%)
Mar 30, 2020
1.580
1.580
1.260
1.340
98,915
-0.23(-14.65%)
Mar 27, 2020
1.750
1.750
1.500
1.570
55,400
-0.21(-11.80%)
Mar 26, 2020
1.450
2.440
1.450
1.780
201,200
+0.32(+21.92%)
Mar 25, 2020
1.600
1.610
1.350
1.460
74,809
-0.08(-5.19%)
Mar 24, 2020
1.330
1.570
1.330
1.540
51,251
+0.27(+21.26%)
Mar 23, 2020
1.440
1.500
1.260
1.270
75,403
-0.04(-3.05%)
Mar 20, 2020
1.360
1.830
1.300
1.310
111,000
-0.03(-2.24%)
Mar 19, 2020
1.360
1.540
1.250
1.340
77,650
-0.08(-5.63%)
Mar 18, 2020
1.760
1.830
1.170
1.420
126,504
-0.21(-12.88%)
Mar 17, 2020
1.560
1.850
1.510
1.630
97,111
+0.16(+10.88%)
Mar 16, 2020
1.410
1.850
1.400
1.470
232,762
+0.26(+21.49%)
Mar 13, 2020
2.810
3.150
1.080
1.210
293,700
-1.59(-56.79%)
Mar 12, 2020
4.200
4.890
2.530
2.800
127,034
-2.20(-44.00%)
Mar 11, 2020
5.800
6.000
3.800
5.000
22,459
-1.00(-16.67%)
Mar 10, 2020
5.296
6.002
4.440
6.000
25,424
+1.05(+21.21%)
Mar 09, 2020
5.400
5.600
2.500
4.950
25,862
-0.67(-11.98%)
Mar 06, 2020
6.000
6.240
5.200
5.624
35,380
-0.45(-7.38%)
Mar 05, 2020
6.600
6.840
6.000
6.072
19,180
-0.33(-5.13%)
Mar 04, 2020
7.000
7.400
6.000
6.400
80,012
-0.25(-3.70%)
Mar 03, 2020
7.266
7.388
6.200
6.646
17,937
-0.34(-4.89%)
Mar 02, 2020
7.588
7.802
6.600
6.988
15,308
-0.92(-11.59%)
Feb 28, 2020
8.000
8.200
7.000
7.904
14,705
-0.10(-1.20%)
Feb 27, 2020
8.244
8.774
8.000
8.000
16,019
-0.59(-6.83%)
Feb 26, 2020
9.360
9.800
8.400
8.586
20,765
-0.81(-8.66%)
Feb 25, 2020
10.20
10.40
9.200
9.400
15,345
-0.87(-8.45%)
Feb 24, 2020
11.38
11.40
10.04
10.27
8,056
-0.68(-6.21%)
Feb 21, 2020
11.44
11.44
10.90
10.95
6,455
-0.05(-0.47%)
Feb 20, 2020
10.93
11.32
10.93
11.00
6,245
+0.07(+0.64%)
Feb 19, 2020
11.14
11.20
10.80
10.93
4,574
-0.12(-1.12%)
Feb 18, 2020
11.54
11.60
10.20
11.05
7,572
-0.42(-3.64%)
Feb 14, 2020
12.00
12.58
11.20
11.47
3,700
-0.39(-3.30%)
Feb 13, 2020
12.00
12.00
11.80
11.86
2,998
-0.07(-0.55%)
Feb 12, 2020
12.00
12.38
11.61
11.93
7,543
+0.11(+0.93%)
Feb 11, 2020
12.00
12.00
11.66
11.82
12,073
-0.15(-1.25%)
Feb 10, 2020
12.93
12.93
11.80
11.97
9,242
-1.05(-8.06%)
Feb 07, 2020
13.80
13.80
12.62
13.02
7,350
-0.38(-2.84%)
Feb 06, 2020
14.20
14.20
13.40
13.40
7,173
-0.79(-5.55%)
Feb 05, 2020
13.49
14.71
13.31
14.19
4,382
+0.88(+6.60%)
Feb 04, 2020
13.63
14.38
13.30
13.31
7,722
+0.01(+0.08%)
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
.