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 30, 2015 12.71 12.80 12.62 12.65 23,087 -0.06(-0.47%)
Oct 29, 2015 12.63 12.77 12.63 12.71 43,878 -0.06(-0.45%)
Oct 28, 2015 12.75 13.00 12.71 12.77 16,824 -0.33(-2.50%)
Oct 27, 2015 13.12 13.12 13.05 13.10 29,782 -0.06(-0.46%)
Oct 26, 2015 13.24 13.24 13.14 13.15 19,319 -0.34(-2.48%)
Oct 23, 2015 13.48 13.53 13.38 13.49 22,333 +0.26(+1.93%)
Oct 22, 2015 13.06 13.28 13.06 13.23 34,063 +0.45(+3.48%)
Oct 21, 2015 12.90 12.90 12.79 12.79 31,055 -0.10(-0.78%)
Oct 20, 2015 12.84 12.92 12.84 12.89 19,035 +0.01(+0.04%)
Oct 19, 2015 12.88 13.01 12.85 12.88 16,159 -0.12(-0.96%)
Oct 16, 2015 12.86 13.05 12.86 13.01 46,779 +0.06(+0.46%)
Oct 15, 2015 12.93 13.00 12.78 12.95 119,903 +0.35(+2.79%)
Oct 14, 2015 12.79 12.79 12.58 12.60 224,506 -0.06(-0.47%)
Oct 13, 2015 12.72 12.81 12.65 12.66 416,970 -0.17(-1.33%)
Oct 12, 2015 12.99 13.00 12.83 12.83 593,837 -0.08(-0.62%)
Oct 09, 2015 12.79 12.96 12.79 12.91 101,500 +0.19(+1.49%)
Oct 08, 2015 12.57 12.72 12.55 12.72 44,698 +0.27(+2.17%)
Oct 07, 2015 12.39 12.63 12.39 12.45 51,681 +0.52(+4.36%)
Oct 06, 2015 11.81 11.96 11.81 11.93 47,366 -0.07(-0.58%)
Oct 05, 2015 11.81 12.00 11.81 12.00 104,451 +0.11(+0.93%)
Oct 02, 2015 11.59 11.89 11.56 11.89 52,848 +0.25(+2.13%)
Oct 01, 2015 11.58 11.65 11.56 11.64 55,977 +0.06(+0.54%)
Sep 30, 2015 11.39 11.60 11.39 11.58 34,642 +0.24(+2.12%)
Sep 29, 2015 11.35 11.40 11.26 11.34 90,342 -0.07(-0.61%)
Sep 28, 2015 11.64 11.64 11.36 11.41 68,564 -0.24(-2.06%)
Sep 25, 2015 11.58 11.75 11.58 11.65 93,507 +0.10(+0.87%)
Sep 24, 2015 11.54 11.55 11.41 11.55 24,283 -0.11(-0.94%)
Sep 23, 2015 11.88 11.94 11.66 11.66 36,192 -0.22(-1.85%)
Sep 22, 2015 11.94 11.94 11.80 11.88 24,462 -0.24(-2.01%)
Sep 21, 2015 12.12 12.22 12.12 12.12 32,282 +0.12(+1.03%)
Sep 18, 2015 12.22 12.22 12.00 12.00 33,405 -0.43(-3.46%)
Sep 17, 2015 12.50 12.62 12.17 12.43 127,539 -0.21(-1.66%)
Sep 16, 2015 12.46 12.64 12.44 12.64 2,223,227 +0.37(+3.02%)
Sep 15, 2015 12.28 12.30 12.10 12.27 66,061 +0.18(+1.46%)
Sep 14, 2015 12.13 12.13 12.03 12.09 29,075 +0.00(+0.02%)
Sep 11, 2015 11.90 12.12 11.90 12.09 60,365 +0.23(+1.98%)
Sep 10, 2015 11.80 11.93 11.80 11.86 56,706 -0.06(-0.55%)
Sep 09, 2015 12.05 12.12 11.89 11.92 70,529 +0.28(+2.41%)
Sep 08, 2015 11.59 11.70 11.54 11.64 137,672 +0.54(+4.86%)
Sep 04, 2015 11.10 11.10 11.10 0 -0.35(-3.06%)
Sep 03, 2015 11.55 11.64 11.43 11.45 85,038 +0.05(+0.44%)
Sep 02, 2015 11.53 11.53 11.26 11.40 53,057 +0.04(+0.35%)
Sep 01, 2015 11.60 11.60 11.32 11.36 125,010 -0.32(-2.74%)
Aug 31, 2015 11.85 11.85 11.62 11.68 104,817 +0.01(+0.09%)
Aug 28, 2015 11.61 11.78 11.61 11.67 124,125 -0.76(-6.11%)
Aug 27, 2015 12.01 12.47 12.01 12.43 91,079 +0.40(+3.33%)
Aug 26, 2015 11.90 12.06 11.78 12.03 85,293 +0.09(+0.75%)
Aug 25, 2015 12.21 12.38 11.94 11.94 265,880 -0.06(-0.50%)
Aug 24, 2015 11.75 12.20 11.50 12.00 164,314 -0.40(-3.23%)
Aug 21, 2015 12.56 12.69 12.38 12.40 125,402 -0.32(-2.52%)
Aug 20, 2015 12.80 12.80 12.72 12.72 49,707 -0.14(-1.09%)
Aug 19, 2015 13.01 13.07 12.85 12.86 42,891 -0.33(-2.50%)
Aug 18, 2015 13.12 13.23 13.12 13.19 32,962 -0.20(-1.49%)
Aug 17, 2015 13.30 13.39 13.19 13.39 53,526 -0.13(-0.96%)
Aug 14, 2015 13.45 13.58 13.45 13.52 41,725 -0.04(-0.29%)
Aug 13, 2015 13.47 13.61 13.47 13.56 35,883 -0.01(-0.07%)
Aug 12, 2015 14.18 14.18 13.41 13.57 30,892 -0.12(-0.88%)
Aug 11, 2015 13.72 13.72 13.56 13.69 19,826 -0.18(-1.30%)
Aug 10, 2015 13.81 13.88 13.81 13.87 43,379 +0.04(+0.29%)
Aug 07, 2015 13.70 13.87 13.70 13.83 42,638 +0.11(+0.80%)
Aug 06, 2015 13.77 13.80 13.67 13.72 15,534 -0.08(-0.62%)
Aug 05, 2015 13.78 13.94 13.76 13.80 46,654 +0.28(+2.03%)
Aug 04, 2015 13.58 13.64 13.53 13.53 27,036 -0.03(-0.18%)
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.