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 (%)
Feb 29, 2016 9.925 9.950 9.860 9.870 267,554 +0.05(+0.56%)
Feb 26, 2016 10.12 10.12 9.810 9.815 923,285 -0.12(-1.16%)
Feb 25, 2016 9.990 10.00 9.830 9.930 23,336 -0.13(-1.29%)
Feb 24, 2016 10.06 10.08 9.870 10.06 37,037 -0.04(-0.40%)
Feb 23, 2016 10.36 10.36 10.06 10.10 37,001 -0.21(-2.04%)
Feb 22, 2016 10.20 10.31 10.11 10.31 147,787 +0.34(+3.41%)
Feb 19, 2016 9.970 10.01 9.920 9.970 50,350 -0.03(-0.30%)
Feb 18, 2016 10.15 10.15 10.00 10.00 49,105 -0.16(-1.57%)
Feb 17, 2016 10.04 10.30 10.04 10.16 87,817 +0.01(+0.10%)
Feb 16, 2016 10.25 10.25 10.07 10.15 30,911 +0.44(+4.53%)
Feb 12, 2016 9.710 9.710 9.710 0 +0.02(+0.21%)
Feb 11, 2016 9.690 9.690 9.520 9.690 62,115 -0.05(-0.51%)
Feb 10, 2016 9.730 9.870 9.730 9.740 70,814 +0.01(+0.10%)
Feb 09, 2016 9.810 9.810 9.620 9.730 151,337 -0.14(-1.42%)
Feb 08, 2016 9.770 9.940 9.670 9.870 67,523 -0.15(-1.50%)
Feb 05, 2016 10.08 10.14 10.02 10.02 78,369 +0.00(+0.00%)
Feb 04, 2016 9.930 10.09 9.930 10.02 29,070 +0.04(+0.40%)
Feb 03, 2016 9.790 10.01 9.790 9.980 66,372 +0.22(+2.25%)
Feb 02, 2016 9.850 9.890 9.750 9.760 182,229 -0.35(-3.46%)
Feb 01, 2016 10.07 10.19 10.07 10.11 200,276 -0.23(-2.18%)
Jan 29, 2016 10.36 10.38 10.22 10.34 34,179 +0.33(+3.30%)
Jan 28, 2016 9.940 10.03 9.940 10.01 67,460 +0.12(+1.16%)
Jan 27, 2016 9.820 10.02 9.820 9.890 79,478 -0.13(-1.30%)
Jan 26, 2016 9.820 10.02 9.820 10.02 95,284 +0.07(+0.70%)
Jan 25, 2016 10.14 10.14 9.940 9.950 90,963 -0.16(-1.58%)
Jan 22, 2016 10.10 10.35 10.03 10.11 242,658 +0.08(+0.80%)
Jan 21, 2016 10.10 10.12 9.860 10.03 315,050 +0.14(+1.42%)
Jan 20, 2016 10.00 10.00 9.770 9.890 126,118 -0.39(-3.79%)
Jan 19, 2016 10.18 10.43 10.14 10.28 107,900 +0.06(+0.59%)
Jan 15, 2016 10.22 10.22 10.22 0 -0.43(-4.07%)
Jan 14, 2016 10.53 10.73 10.46 10.65 137,643 +0.06(+0.53%)
Jan 13, 2016 10.76 10.90 10.55 10.60 1,144,240 -0.23(-2.14%)
Jan 12, 2016 10.86 10.93 10.76 10.83 69,730 -0.10(-0.91%)
Jan 11, 2016 11.00 11.00 10.84 10.93 118,552 -0.08(-0.73%)
Jan 08, 2016 11.08 11.14 11.01 11.01 62,297 +0.05(+0.46%)
Jan 07, 2016 11.20 11.20 10.94 10.96 110,353 -0.29(-2.58%)
Jan 06, 2016 11.26 11.31 11.16 11.25 38,502 -0.29(-2.47%)
Jan 05, 2016 11.69 11.69 11.46 11.54 45,552 +0.01(+0.04%)
Jan 04, 2016 11.66 11.66 11.45 11.53 110,417 -0.43(-3.60%)
Dec 31, 2015 11.96 11.96 11.96 0 -0.02(-0.17%)
Dec 30, 2015 12.04 12.10 11.98 11.98 39,266 -0.24(-1.96%)
Dec 29, 2015 12.20 12.22 12.18 12.22 66,249 -0.01(-0.08%)
Dec 28, 2015 12.17 12.23 12.12 12.23 58,469 -0.10(-0.81%)
Dec 24, 2015 12.33 12.33 12.33 0 -0.09(-0.72%)
Dec 23, 2015 12.29 12.43 12.29 12.42 52,193 +0.18(+1.47%)
Dec 22, 2015 12.30 12.30 12.11 12.24 36,628 -0.01(-0.08%)
Dec 21, 2015 12.13 12.26 12.13 12.25 96,723 +0.24(+2.00%)
Dec 18, 2015 11.99 12.07 11.96 12.01 77,310 +0.17(+1.44%)
Dec 17, 2015 11.94 12.00 11.84 11.84 79,160 -0.04(-0.29%)
Dec 16, 2015 11.73 11.93 11.70 11.88 106,784 +0.30(+2.59%)
Dec 15, 2015 11.62 11.65 11.57 11.57 184,366 +0.13(+1.18%)
Dec 14, 2015 11.32 11.49 11.32 11.44 53,208 +0.05(+0.44%)
Dec 11, 2015 11.54 11.54 11.37 11.39 157,446 -0.23(-1.98%)
Dec 10, 2015 11.54 11.70 11.54 11.62 97,083 -0.03(-0.24%)
Dec 09, 2015 11.68 11.75 11.56 11.65 112,909 -0.17(-1.47%)
Dec 08, 2015 11.79 11.83 11.76 11.82 43,974 -0.16(-1.33%)
Dec 07, 2015 11.89 12.26 11.88 11.98 47,350 -0.05(-0.42%)
Dec 04, 2015 11.75 12.04 11.75 12.03 64,573 +0.05(+0.42%)
Dec 03, 2015 12.13 12.13 11.97 11.98 76,416 -0.14(-1.16%)
Dec 02, 2015 12.38 12.38 12.06 12.12 64,000 -0.10(-0.82%)
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.