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
)
1.420
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 29, 2022
4.330
4.370
4.000
4.120
89,211
-0.19(-4.41%)
Apr 28, 2022
4.230
4.410
4.030
4.310
204,826
+0.17(+4.11%)
Apr 27, 2022
4.090
4.180
4.020
4.140
65,640
+0.00(+0.00%)
Apr 26, 2022
4.200
4.300
4.043
4.140
96,289
-0.03(-0.72%)
Apr 25, 2022
4.110
4.240
3.900
4.170
322,661
-0.06(-1.42%)
Apr 22, 2022
4.550
4.705
4.230
4.230
141,859
-0.40(-8.64%)
Apr 21, 2022
4.900
4.930
4.560
4.630
145,846
-0.22(-4.54%)
Apr 20, 2022
4.980
4.980
4.640
4.850
165,516
-0.03(-0.61%)
Apr 19, 2022
5.000
5.060
4.650
4.880
273,790
-0.22(-4.31%)
Apr 18, 2022
4.710
5.345
4.700
5.100
628,315
+0.50(+10.87%)
Apr 14, 2022
4.300
4.660
4.300
4.600
222,162
+0.12(+2.68%)
Apr 13, 2022
4.300
4.500
4.220
4.480
174,269
+0.25(+5.91%)
Apr 12, 2022
4.050
4.399
4.050
4.230
183,260
+0.19(+4.70%)
Apr 11, 2022
4.120
4.140
3.965
4.040
128,084
-0.15(-3.58%)
Apr 08, 2022
4.070
4.270
3.980
4.190
119,927
+0.18(+4.49%)
Apr 07, 2022
4.100
4.130
3.870
4.010
195,304
-0.04(-0.99%)
Apr 06, 2022
3.960
4.065
3.860
4.050
236,167
+0.12(+3.05%)
Apr 05, 2022
4.310
4.419
3.910
3.930
231,793
-0.31(-7.31%)
Apr 04, 2022
4.180
4.250
3.960
4.240
229,812
+0.06(+1.44%)
Apr 01, 2022
4.130
4.310
4.070
4.180
151,082
+0.05(+1.21%)
Mar 31, 2022
4.100
4.300
4.090
4.130
93,942
-0.04(-0.96%)
Mar 30, 2022
4.320
4.440
4.110
4.170
122,165
-0.08(-1.88%)
Mar 29, 2022
4.280
4.380
4.120
4.250
181,206
-0.14(-3.19%)
Mar 28, 2022
4.640
4.640
4.350
4.390
236,507
-0.29(-6.20%)
Mar 25, 2022
4.250
4.680
4.231
4.680
272,408
+0.32(+7.34%)
Mar 24, 2022
4.330
4.546
4.210
4.360
377,005
+0.10(+2.35%)
Mar 23, 2022
4.140
4.400
4.100
4.260
539,404
+0.21(+5.19%)
Mar 22, 2022
3.900
4.075
3.890
4.050
355,077
+0.16(+4.11%)
Mar 21, 2022
4.130
4.300
3.720
3.890
682,530
-0.15(-3.71%)
Mar 18, 2022
4.550
4.670
3.950
4.040
842,242
-0.64(-13.68%)
Mar 17, 2022
4.200
4.820
4.200
4.680
407,114
+0.52(+12.50%)
Mar 16, 2022
3.970
4.224
3.893
4.160
330,208
+0.19(+4.79%)
Mar 15, 2022
4.340
4.400
3.880
3.970
678,603
-0.67(-14.44%)
Mar 14, 2022
5.450
5.450
4.460
4.640
579,067
-0.86(-15.64%)
Mar 11, 2022
5.660
5.810
5.420
5.500
392,622
-0.27(-4.68%)
Mar 10, 2022
5.600
5.780
4.930
5.770
752,891
+0.20(+3.59%)
Mar 09, 2022
6.210
6.210
4.930
5.570
815,249
-1.50(-21.22%)
Mar 08, 2022
5.440
7.400
5.420
7.070
3,483,109
+2.04(+40.56%)
Mar 07, 2022
4.470
5.380
4.400
5.030
1,895,398
+0.72(+16.71%)
Mar 04, 2022
4.170
4.450
4.022
4.310
675,144
+0.16(+3.86%)
Mar 03, 2022
4.170
4.500
4.040
4.150
471,060
-0.02(-0.48%)
Mar 02, 2022
3.890
4.170
3.850
4.170
291,247
+0.39(+10.32%)
Mar 01, 2022
3.950
4.070
3.666
3.780
99,489
-0.05(-1.31%)
Feb 28, 2022
3.520
3.850
3.520
3.830
141,570
+0.29(+8.19%)
Feb 25, 2022
3.370
3.600
3.360
3.540
109,590
+0.08(+2.31%)
Feb 24, 2022
3.820
4.192
3.350
3.460
762,932
-0.31(-8.22%)
Feb 23, 2022
3.710
3.895
3.672
3.770
102,123
+0.07(+1.89%)
Feb 22, 2022
4.010
4.040
3.640
3.700
151,343
-0.20(-5.13%)
Feb 18, 2022
3.900
0
-0.08(-2.01%)
Feb 17, 2022
4.110
4.150
3.830
3.980
163,487
-0.13(-3.16%)
Feb 16, 2022
3.770
4.190
3.730
4.110
398,621
+0.36(+9.60%)
Feb 15, 2022
3.700
3.810
3.571
3.750
116,514
+0.04(+1.08%)
Feb 14, 2022
3.680
3.790
3.530
3.710
168,458
+0.06(+1.64%)
Feb 11, 2022
3.500
3.670
3.500
3.650
255,979
+0.18(+5.19%)
Feb 10, 2022
3.270
3.630
3.250
3.470
210,037
+0.16(+4.83%)
Feb 09, 2022
3.110
3.380
3.070
3.310
164,353
+0.27(+8.88%)
Feb 08, 2022
3.040
3.150
3.000
3.040
133,054
-0.01(-0.33%)
Feb 07, 2022
3.160
3.190
3.030
3.050
244,060
-0.14(-4.39%)
Feb 04, 2022
3.200
3.311
3.120
3.190
471,494
+0.02(+0.63%)
Feb 03, 2022
3.200
3.050
3.170
123,781
-0.07(-2.16%)
Feb 02, 2022
3.310
3.330
3.170
3.240
218,562
-0.06(-1.82%)
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
.