Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Independence Contract Drilling Inc (NY: ICD ) 0.5920 -0.0081 (-1.35%) Official Closing Price Updated: 7:00 PM EDT, Aug 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 (%) Aug 16, 2024 0.6100 0.6579 0.5900 0.5920 27,225 -0.01(-1.35%) Aug 15, 2024 0.6400 0.6880 0.6001 0.6001 44,437 -0.01(-1.62%) Aug 14, 2024 0.7000 0.7138 0.5940 0.6100 137,099 -0.06(-8.82%) Aug 13, 2024 0.6400 0.7014 0.6400 0.6690 111,742 +0.06(+9.67%) Aug 12, 2024 0.5355 0.6694 0.5233 0.6100 193,294 +0.11(+21.06%) Aug 09, 2024 0.5203 0.6000 0.5039 0.5039 135,720 -0.01(-1.29%) Aug 08, 2024 0.7301 0.8001 0.5100 0.5105 311,992 -0.22(-30.07%) Aug 07, 2024 1.160 1.160 0.7214 0.7300 367,094 -0.48(-39.67%) Aug 06, 2024 1.230 1.270 1.200 1.210 79,735 -0.01(-0.82%) Aug 05, 2024 1.220 1.250 1.200 1.220 65,240 -0.06(-4.69%) Aug 02, 2024 1.420 1.420 1.240 1.280 83,423 -0.14(-9.86%) Aug 01, 2024 1.380 1.430 1.380 1.420 24,000 +0.00(+0.00%) Jul 31, 2024 1.420 1.447 1.350 1.420 63,839 -0.01(-0.70%) Jul 30, 2024 1.400 1.470 1.390 1.430 36,237 +0.04(+2.88%) Jul 29, 2024 1.450 1.450 1.350 1.390 22,351 -0.03(-2.25%) Jul 26, 2024 1.350 1.430 1.350 1.422 32,105 +0.06(+4.56%) Jul 25, 2024 1.390 1.400 1.359 1.360 36,768 -0.03(-2.16%) Jul 24, 2024 1.420 1.420 1.370 1.390 21,896 -0.01(-0.36%) Jul 23, 2024 1.440 1.440 1.380 1.395 18,558 -0.01(-1.06%) Jul 22, 2024 1.390 1.420 1.361 1.410 28,282 +0.04(+2.92%) Jul 19, 2024 1.430 1.470 1.360 1.370 55,440 -0.06(-4.20%) Jul 18, 2024 1.400 1.460 1.351 1.430 35,110 +0.03(+2.14%) Jul 17, 2024 1.300 1.440 1.300 1.400 133,162 +0.10(+7.69%) Jul 16, 2024 1.170 1.430 1.170 1.300 131,126 +0.13(+11.11%) Jul 15, 2024 1.150 1.181 1.140 1.170 81,846 +0.02(+1.74%) Jul 12, 2024 1.140 1.150 1.130 1.150 72,583 +0.01(+0.88%) Jul 11, 2024 1.120 1.184 1.120 1.140 83,238 +0.02(+1.79%) Jul 10, 2024 1.100 1.159 1.100 1.120 18,230 +0.02(+1.82%) Jul 09, 2024 1.140 1.170 1.060 1.100 40,499 -0.05(-4.35%) Jul 08, 2024 1.250 1.250 1.140 1.150 123,241 -0.07(-5.74%) Jul 05, 2024 1.230 1.270 1.220 1.220 15,303 +0.00(+0.00%) Jul 03, 2024 1.200 1.270 1.180 1.220 45,306 -0.04(-3.17%) Jul 02, 2024 1.280 1.280 1.230 1.260 41,194 +0.00(+0.00%) Jul 01, 2024 1.340 1.340 1.260 1.260 21,438 -0.04(-3.08%) Jun 28, 2024 1.320 1.325 1.300 1.300 22,633 -0.01(-0.76%) Jun 27, 2024 1.240 1.310 1.240 1.310 34,207 +0.06(+4.80%) Jun 26, 2024 1.310 1.370 1.230 1.250 34,870 -0.07(-5.30%) Jun 25, 2024 1.350 1.350 1.310 1.320 13,676 +0.00(+0.00%) Jun 24, 2024 1.410 1.428 1.320 1.320 18,166 +0.01(+0.76%) Jun 21, 2024 1.430 1.430 1.300 1.310 63,367 -0.10(-7.09%) Jun 20, 2024 1.380 1.450 1.380 1.410 25,542 +0.03(+2.17%) Jun 18, 2024 1.450 1.450 1.380 1.380 17,890 -0.06(-4.17%) Jun 17, 2024 1.510 1.510 1.400 1.440 25,284 -0.04(-2.70%) Jun 14, 2024 1.510 1.530 1.410 1.480 42,470 -0.01(-0.67%) Jun 13, 2024 1.540 1.555 1.466 1.490 22,247 -0.05(-3.25%) Jun 12, 2024 1.460 1.560 1.460 1.540 59,710 +0.09(+6.21%) Jun 11, 2024 1.450 1.520 1.450 1.450 12,911 -0.01(-0.68%) Jun 10, 2024 1.460 1.520 1.460 1.460 21,178 +0.01(+0.69%) Jun 07, 2024 1.450 1.505 1.433 1.450 17,523 -0.03(-2.03%) Jun 06, 2024 1.460 1.515 1.460 1.480 19,152 +0.03(+2.07%) Jun 05, 2024 1.450 1.472 1.400 1.450 35,176 +0.03(+2.11%) Jun 04, 2024 1.450 1.450 1.380 1.420 21,960 -0.03(-2.07%) 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.