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

Independence Contract Drilling Inc (NY: ICD )

1.450 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 2.940 2.940 2.940 145,077 -0.06(-2.00%)
Dec 30, 2020 2.940 3.070 2.940 3.000 145,077 +0.08(+2.74%)
Dec 29, 2020 3.130 3.130 2.920 2.920 198,813 -0.21(-6.71%)
Dec 28, 2020 3.140 3.210 3.040 3.130 162,784 +0.05(+1.57%)
Dec 24, 2020 3.400 3.400 3.051 3.082 142,600 -0.18(-5.47%)
Dec 23, 2020 3.070 3.440 3.070 3.260 118,478 +0.18(+5.84%)
Dec 22, 2020 3.150 3.160 3.050 3.080 110,760 -0.11(-3.45%)
Dec 21, 2020 3.080 3.280 3.010 3.190 126,331 -0.01(-0.31%)
Dec 18, 2020 3.340 3.373 3.200 3.200 101,900 -0.10(-3.03%)
Dec 17, 2020 3.300 3.380 3.220 3.300 84,715 +0.02(+0.61%)
Dec 16, 2020 3.340 3.380 3.230 3.280 98,709 -0.01(-0.30%)
Dec 15, 2020 3.460 3.490 3.220 3.290 180,878 -0.20(-5.73%)
Dec 14, 2020 3.680 3.690 3.410 3.490 176,267 -0.06(-1.69%)
Dec 11, 2020 3.670 3.691 3.460 3.550 172,900 -0.05(-1.39%)
Dec 10, 2020 3.480 3.740 3.420 3.600 235,750 +0.14(+4.05%)
Dec 09, 2020 3.780 3.970 3.400 3.460 278,328 -0.26(-6.99%)
Dec 08, 2020 3.810 3.950 3.680 3.720 159,484 -0.10(-2.62%)
Dec 07, 2020 3.930 3.989 3.750 3.820 219,850 -0.18(-4.50%)
Dec 04, 2020 3.830 4.080 3.760 4.000 255,100 +0.30(+8.11%)
Dec 03, 2020 3.800 4.120 3.590 3.700 404,861 -0.10(-2.63%)
Dec 02, 2020 3.410 4.840 3.410 3.800 1,904,947 +0.27(+7.65%)
Dec 01, 2020 3.250 3.600 3.220 3.530 386,136 +0.36(+11.36%)
Nov 30, 2020 3.340 3.470 3.160 3.170 323,631 -0.21(-6.21%)
Nov 27, 2020 3.500 3.500 3.300 3.380 124,300 -0.08(-2.31%)
Nov 25, 2020 3.520 3.520 3.178 3.460 174,300 +0.02(+0.58%)
Nov 24, 2020 3.700 3.750 3.150 3.440 526,478 +0.12(+3.61%)
Nov 23, 2020 3.030 3.490 2.990 3.320 379,951 +0.37(+12.54%)
Nov 20, 2020 3.120 3.163 2.900 2.950 207,500 -0.14(-4.53%)
Nov 19, 2020 3.020 3.160 2.810 3.090 261,003 +0.00(+0.00%)
Nov 18, 2020 2.750 3.340 2.720 3.090 910,473 +0.42(+15.73%)
Nov 17, 2020 2.600 2.710 2.560 2.670 83,906 +0.02(+0.75%)
Nov 16, 2020 2.510 2.700 2.430 2.650 338,203 +0.14(+5.58%)
Nov 13, 2020 2.410 2.520 2.360 2.510 159,500 +0.06(+2.45%)
Nov 12, 2020 2.520 2.520 2.400 2.450 83,129 -0.08(-3.16%)
Nov 11, 2020 2.590 2.640 2.470 2.530 68,676 -0.02(-0.78%)
Nov 10, 2020 2.470 2.550 2.420 2.550 132,759 +0.12(+4.94%)
Nov 09, 2020 2.460 2.810 2.360 2.430 531,608 +0.09(+3.85%)
Nov 06, 2020 2.400 2.405 2.305 2.340 144,700 +0.00(+0.00%)
Nov 05, 2020 2.320 2.430 2.320 2.340 133,806 +0.02(+0.86%)
Nov 04, 2020 2.440 2.440 2.240 2.320 152,740 -0.14(-5.69%)
Nov 03, 2020 2.550 2.610 2.430 2.460 135,349 +0.03(+1.23%)
Nov 02, 2020 2.350 2.480 2.280 2.430 85,378 +0.11(+4.55%)
Oct 30, 2020 2.300 2.372 2.240 2.324 50,900 +0.00(+0.19%)
Oct 29, 2020 2.330 2.350 2.230 2.320 69,631 +0.00(+0.00%)
Oct 28, 2020 2.400 2.420 2.300 2.320 110,919 -0.13(-5.31%)
Oct 27, 2020 2.430 2.480 2.380 2.450 64,797 +0.01(+0.41%)
Oct 26, 2020 2.510 2.610 2.370 2.440 91,208 -0.06(-2.40%)
Oct 23, 2020 2.580 2.707 2.500 2.500 83,200 -0.06(-2.34%)
Oct 22, 2020 2.450 2.629 2.410 2.560 136,564 +0.12(+4.92%)
Oct 21, 2020 2.460 2.530 2.370 2.440 158,321 -0.02(-0.81%)
Oct 20, 2020 2.530 2.600 2.450 2.460 142,397 -0.05(-1.99%)
Oct 19, 2020 2.610 2.680 2.500 2.510 186,965 -0.08(-3.09%)
Oct 16, 2020 2.700 2.788 2.580 2.590 113,500 -0.11(-4.07%)
Oct 15, 2020 2.650 2.850 2.570 2.700 301,313 +0.00(+0.00%)
Oct 14, 2020 2.600 2.940 2.580 2.700 392,242 +0.08(+3.05%)
Oct 13, 2020 2.590 2.720 2.550 2.620 221,529 -0.03(-1.13%)
Oct 12, 2020 2.650 2.800 2.480 2.650 720,708 -0.26(-8.93%)
Oct 09, 2020 2.750 3.950 2.540 2.910 12,419,900 +0.27(+10.23%)
Oct 08, 2020 2.450 2.730 2.430 2.640 307,560 +0.18(+7.32%)
Oct 07, 2020 2.430 2.500 2.370 2.460 43,102 +0.02(+0.82%)
Oct 06, 2020 2.500 2.550 2.380 2.440 65,680 +0.05(+2.09%)
Oct 05, 2020 2.510 2.550 2.330 2.390 68,453 +0.00(+0.00%)
Oct 02, 2020 2.310 2.440 2.290 2.390 82,700 +0.00(+0.00%)
Oct 01, 2020 2.500 2.590 2.370 2.390 54,378 -0.05(-2.05%)
Sep 30, 2020 2.500 2.680 2.420 2.440 108,305 -0.12(-4.69%)
Sep 29, 2020 2.850 2.850 2.330 2.560 172,353 -0.07(-2.66%)
Sep 28, 2020 2.520 2.690 2.476 2.630 133,949 +0.26(+10.97%)
Sep 25, 2020 2.320 2.445 2.267 2.370 156,500 -0.03(-1.25%)
Sep 24, 2020 2.400 2.510 2.360 2.400 49,130 -0.02(-0.83%)
Sep 23, 2020 2.670 2.730 2.400 2.420 115,735 -0.25(-9.36%)
Sep 22, 2020 2.660 2.750 2.620 2.670 91,393 +0.04(+1.52%)
Sep 21, 2020 2.610 2.680 2.490 2.630 192,086 -0.10(-3.66%)
Sep 18, 2020 2.720 2.870 2.650 2.730 138,700 +0.06(+2.25%)
Sep 17, 2020 2.750 2.760 2.590 2.670 108,807 -0.10(-3.61%)
Sep 16, 2020 2.430 3.130 2.400 2.770 630,369 +0.34(+13.99%)
Sep 15, 2020 2.410 2.470 2.300 2.430 166,543 +0.00(+0.00%)
Sep 14, 2020 2.200 2.430 2.130 2.430 144,894 +0.27(+12.50%)
Sep 11, 2020 2.210 2.275 2.120 2.160 153,100 -0.06(-2.70%)
Sep 10, 2020 2.300 2.350 2.160 2.220 359,199 -0.10(-4.31%)
Sep 09, 2020 2.460 2.530 2.250 2.320 271,023 -0.16(-6.45%)
Sep 08, 2020 2.810 2.810 2.450 2.480 443,652 -0.33(-11.74%)
Sep 04, 2020 2.870 3.470 2.620 2.810 4,854,400 +0.15(+5.64%)
Sep 03, 2020 2.620 2.740 2.540 2.660 195,401 -0.01(-0.37%)
Sep 02, 2020 2.720 2.730 2.559 2.670 209,630 -0.03(-1.11%)
Sep 01, 2020 2.730 2.743 2.630 2.700 105,501 -0.08(-2.88%)
Aug 31, 2020 2.890 2.910 2.720 2.780 118,450 -0.10(-3.47%)
Aug 28, 2020 2.900 2.950 2.780 2.880 114,100 +0.01(+0.35%)
Aug 27, 2020 2.640 2.900 2.600 2.870 333,449 +0.23(+8.71%)
Aug 26, 2020 2.740 2.750 2.620 2.640 263,011 -0.13(-4.69%)
Aug 25, 2020 2.800 2.800 2.675 2.770 218,311 +0.00(+0.00%)
Aug 24, 2020 2.850 2.970 2.710 2.770 362,683 -0.06(-2.12%)
Aug 21, 2020 2.840 2.950 2.730 2.830 264,200 -0.03(-1.05%)
Aug 20, 2020 2.880 2.920 2.790 2.860 238,616 -0.07(-2.39%)
Aug 19, 2020 2.950 3.020 2.900 2.930 151,564 -0.05(-1.68%)
Aug 18, 2020 2.980 3.020 2.910 2.980 202,570 -0.02(-0.67%)
Aug 17, 2020 3.050 3.130 2.910 3.000 310,816 -0.01(-0.33%)
Aug 14, 2020 3.010 3.090 3.000 3.010 119,000 +0.00(+0.00%)
Aug 13, 2020 3.070 3.190 2.990 3.010 850,911 -0.11(-3.53%)
Aug 12, 2020 3.200 3.250 3.050 3.120 266,660 +0.07(+2.30%)
Aug 11, 2020 3.130 3.340 3.030 3.050 390,336 +0.01(+0.33%)
Aug 10, 2020 3.220 3.277 3.000 3.040 568,900 -0.13(-4.10%)
Aug 07, 2020 3.190 3.295 3.155 3.170 227,300 -0.02(-0.63%)
Aug 06, 2020 3.500 3.540 3.180 3.190 411,345 -0.35(-9.89%)
Aug 05, 2020 3.750 3.800 3.500 3.540 131,952 -0.15(-4.07%)
Aug 04, 2020 3.480 3.770 3.310 3.690 205,081 +0.18(+5.13%)
Aug 03, 2020 3.350 3.640 3.170 3.510 199,710 +0.16(+4.78%)
Jul 31, 2020 3.500 3.500 3.180 3.350 137,500 -0.13(-3.74%)
Jul 30, 2020 3.420 3.610 3.380 3.480 113,381 -0.08(-2.25%)
Jul 29, 2020 3.590 3.690 3.410 3.560 172,374 +0.01(+0.28%)
Jul 28, 2020 3.770 3.880 3.510 3.550 255,313 -0.25(-6.58%)
Jul 27, 2020 3.980 4.030 3.760 3.800 157,253 -0.13(-3.31%)
Jul 24, 2020 4.020 4.040 3.810 3.930 182,100 -0.09(-2.24%)
Jul 23, 2020 3.990 4.150 3.890 4.020 334,702 +0.02(+0.50%)
Jul 22, 2020 4.300 4.340 3.750 4.000 716,538 -0.71(-15.07%)
Jul 21, 2020 3.630 4.860 3.540 4.710 2,283,446 +1.21(+34.57%)
Jul 20, 2020 3.600 3.750 3.410 3.500 255,999 -0.11(-3.05%)
Jul 17, 2020 3.550 3.850 3.510 3.610 302,900 -0.02(-0.55%)
Jul 16, 2020 3.850 3.850 3.380 3.630 234,361 -0.31(-7.87%)
Jul 15, 2020 3.850 4.370 3.630 3.940 852,813 +0.31(+8.54%)
Jul 14, 2020 2.820 3.800 2.820 3.630 1,107,570 +0.78(+27.37%)
Jul 13, 2020 3.000 3.030 2.850 2.850 142,980 -0.11(-3.72%)
Jul 10, 2020 2.950 3.045 2.870 2.960 201,700 +0.02(+0.68%)
Jul 09, 2020 2.960 3.050 2.870 2.940 173,821 -0.06(-2.00%)
Jul 08, 2020 2.860 3.150 2.810 3.000 319,877 +0.14(+4.90%)
Jul 07, 2020 3.000 3.060 2.820 2.860 274,498 -0.14(-4.67%)
Jul 06, 2020 3.460 3.460 2.990 3.000 539,049 -0.35(-10.45%)
Jul 02, 2020 3.850 3.880 3.330 3.350 292,200 -0.41(-10.90%)
Jul 01, 2020 3.910 4.040 3.635 3.760 239,520 -0.13(-3.34%)
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%)
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%)
Feb 03, 2020 14.13 14.59 13.30 13.30 7,817 -0.75(-5.32%)
Jan 31, 2020 15.00 15.20 13.56 14.05 4,465 -0.87(-5.83%)
Jan 30, 2020 14.03 15.00 13.45 14.92 8,444 +0.82(+5.85%)
Jan 29, 2020 14.55 14.93 14.00 14.09 3,732 -0.52(-3.58%)
Jan 28, 2020 14.60 15.00 14.60 14.62 3,921 +0.02(+0.12%)
Jan 27, 2020 15.07 16.05 14.60 14.60 9,787 -1.10(-7.02%)
Jan 24, 2020 15.99 16.63 15.00 15.70 6,490 -0.15(-0.96%)
Jan 23, 2020 15.98 17.00 15.64 15.85 2,502 -0.79(-4.74%)
Jan 22, 2020 15.58 17.35 15.50 16.64 9,119 +1.06(+6.82%)
Jan 21, 2020 15.81 16.72 15.42 15.58 6,750 -0.88(-5.37%)
Jan 17, 2020 17.90 17.90 15.84 16.46 7,090 -0.75(-4.36%)
Jan 16, 2020 16.80 17.40 16.80 17.21 2,970 +0.59(+3.56%)
Jan 15, 2020 17.73 18.00 16.56 16.62 7,083 -1.20(-6.74%)
Jan 14, 2020 18.60 18.60 17.80 17.82 4,529 -0.86(-4.61%)
Jan 13, 2020 18.59 19.40 18.40 18.69 3,548 -0.17(-0.89%)
Jan 10, 2020 19.30 20.20 18.60 18.85 5,015 -0.71(-3.63%)
Jan 09, 2020 20.60 20.62 19.20 19.56 5,194 -0.41(-2.03%)
Jan 08, 2020 20.40 20.60 19.07 19.97 8,691 -0.43(-2.11%)
Jan 07, 2020 21.40 21.40 20.00 20.40 8,365 -0.80(-3.77%)
Jan 06, 2020 20.60 22.00 20.60 21.20 11,438 +0.00(+0.00%)
Jan 03, 2020 19.80 23.80 19.54 21.20 25,510 +1.71(+8.78%)
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.