Skip to main content

Industrial & Com ADR (OP: IDCBY )

11.25 +0.18 (+1.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.30 13.30 13.09 13.26 75,468 +0.17(+1.30%)
Oct 30, 2014 13.12 13.13 13.01 13.09 55,461 -0.14(-1.06%)
Oct 29, 2014 13.28 13.29 13.17 13.23 37,138 +0.15(+1.15%)
Oct 28, 2014 13.15 13.15 13.00 13.08 50,419 +0.31(+2.40%)
Oct 27, 2014 12.81 12.94 12.94 12.77 97,359 -0.17(-1.29%)
Oct 24, 2014 12.96 12.96 12.83 12.94 64,471 -0.02(-0.15%)
Oct 23, 2014 12.99 12.99 12.91 12.96 41,073 +0.22(+1.75%)
Oct 22, 2014 12.83 12.83 12.70 12.74 141,267 -0.04(-0.34%)
Oct 21, 2014 12.80 12.82 12.71 12.78 49,731 +0.09(+0.71%)
Oct 20, 2014 12.65 12.71 12.57 12.69 29,699 -0.06(-0.47%)
Oct 17, 2014 12.62 12.81 12.62 12.75 34,488 +0.15(+1.23%)
Oct 16, 2014 12.38 12.68 12.38 12.60 66,289 +0.04(+0.36%)
Oct 15, 2014 12.54 12.60 12.34 12.55 29,177 -0.04(-0.32%)
Oct 14, 2014 12.50 12.65 12.50 12.59 23,191 +0.16(+1.29%)
Oct 13, 2014 12.51 12.73 12.43 12.43 78,940 -0.04(-0.32%)
Oct 10, 2014 12.54 12.60 12.41 12.47 23,124 -0.20(-1.58%)
Oct 09, 2014 12.80 12.80 12.57 12.67 73,106 -0.16(-1.25%)
Oct 08, 2014 12.56 12.88 12.56 12.83 40,894 +0.19(+1.50%)
Oct 07, 2014 12.65 12.69 12.59 12.64 38,344 -0.04(-0.30%)
Oct 06, 2014 12.72 12.72 12.65 12.68 19,357 +0.20(+1.59%)
Oct 03, 2014 12.62 12.62 12.41 12.48 27,007 +0.24(+1.96%)
Oct 02, 2014 12.29 12.31 12.05 12.24 74,849 -0.04(-0.33%)
Oct 01, 2014 12.46 12.46 12.24 12.28 51,816 -0.21(-1.68%)
Sep 30, 2014 12.50 12.50 12.39 12.49 25,625 -0.03(-0.24%)
Sep 29, 2014 12.55 12.55 12.47 12.52 56,694 -0.36(-2.77%)
Sep 26, 2014 12.82 12.90 12.77 12.88 16,185 +0.12(+0.92%)
Sep 25, 2014 12.98 12.98 12.76 12.76 37,196 -0.44(-3.33%)
Sep 24, 2014 13.20 13.21 13.02 13.20 16,724 +0.28(+2.17%)
Sep 23, 2014 13.06 13.06 12.83 12.92 45,180 -0.01(-0.08%)
Sep 22, 2014 13.08 13.08 12.86 12.93 47,397 -0.21(-1.56%)
Sep 19, 2014 13.23 13.24 13.08 13.13 85,895 -0.10(-0.72%)
Sep 18, 2014 13.30 13.30 13.23 13.23 39,960 -0.07(-0.53%)
Sep 17, 2014 13.33 13.40 13.27 13.30 26,219 -0.10(-0.75%)
Sep 16, 2014 13.19 13.49 13.14 13.40 138,315 +0.17(+1.32%)
Sep 15, 2014 13.37 13.37 13.18 13.23 17,344 -0.08(-0.63%)
Sep 12, 2014 13.17 13.33 13.17 13.31 27,674 -0.06(-0.45%)
Sep 11, 2014 13.41 13.41 13.15 13.37 38,545 -0.08(-0.59%)
Sep 10, 2014 13.48 13.48 13.35 13.45 47,513 -0.14(-1.03%)
Sep 09, 2014 13.75 13.75 13.59 13.59 30,779 -0.15(-1.09%)
Sep 08, 2014 13.74 13.74 13.65 13.74 29,186 -0.01(-0.07%)
Sep 05, 2014 13.70 13.75 13.61 13.75 35,876 +0.14(+1.04%)
Sep 04, 2014 13.62 13.68 13.61 13.61 37,185 -0.02(-0.14%)
Sep 03, 2014 13.63 13.85 13.58 13.63 56,294 +0.61(+4.72%)
Sep 02, 2014 13.07 13.09 13.01 13.01 32,524 -0.18(-1.35%)
Aug 29, 2014 13.19 13.19 13.19 0 +0.04(+0.30%)
Aug 28, 2014 13.17 13.23 13.12 13.15 39,997 -0.29(-2.16%)
Aug 27, 2014 13.55 13.55 13.40 13.44 259,844 -0.13(-0.96%)
Aug 26, 2014 13.41 13.65 13.41 13.57 37,541 +0.02(+0.15%)
Aug 25, 2014 13.54 13.56 13.54 13.55 33,100 +0.20(+1.50%)
Aug 22, 2014 13.31 13.31 13.31 13.35 41,670 +0.04(+0.30%)
Aug 21, 2014 13.30 13.38 13.30 13.31 96,197 -0.14(-1.04%)
Aug 20, 2014 13.46 13.57 13.43 13.45 17,821 -0.07(-0.52%)
Aug 19, 2014 13.58 13.58 13.52 13.52 60,354 +0.01(+0.07%)
Aug 18, 2014 13.60 13.60 13.50 13.51 34,211 +0.05(+0.37%)
Aug 15, 2014 13.49 13.63 13.45 13.46 29,431 -0.13(-0.96%)
Aug 14, 2014 13.55 13.61 13.54 13.59 64,147 -0.09(-0.66%)
Aug 13, 2014 13.72 13.72 13.72 13.68 45,812 +0.19(+1.41%)
Aug 12, 2014 13.53 13.54 13.32 13.49 45,968 -0.05(-0.37%)
Aug 11, 2014 13.51 13.61 13.45 13.54 20,016 +0.13(+0.97%)
Aug 08, 2014 13.37 13.41 13.29 13.41 50,454 +0.20(+1.51%)
Aug 07, 2014 13.41 13.41 13.21 13.21 36,640 -0.14(-1.05%)
Aug 06, 2014 13.31 13.46 13.31 13.35 86,828 -0.06(-0.45%)
Aug 05, 2014 13.56 13.56 13.36 13.41 74,745 -0.20(-1.47%)
Aug 04, 2014 13.63 13.63 13.53 13.61 102,529 +0.04(+0.29%)
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.