Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independence Contract Drilling Inc (NY: ICD )

1.530 +0.110 (+7.75%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 17, 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:
Year:
Range:
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.