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

Independence Contract Drilling Inc (NY: ICD )

1.420 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.