Skip to main content

Industrial & Com ADR (OP: IDCBY )

11.01 +0.04 (+0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 15.43 15.43 15.31 15.39 16,724 +0.01(+0.07%)
Feb 27, 2019 15.44 15.44 15.24 15.38 39,356 -0.13(-0.84%)
Feb 26, 2019 15.70 15.70 15.38 15.51 37,256 -0.21(-1.34%)
Feb 25, 2019 15.75 15.82 15.70 15.72 29,867 +0.54(+3.57%)
Feb 22, 2019 15.21 15.30 15.12 15.18 23,100 +0.10(+0.68%)
Feb 21, 2019 15.14 15.15 15.06 15.07 18,761 -0.03(-0.17%)
Feb 20, 2019 14.99 15.13 14.99 15.10 26,062 +0.01(+0.07%)
Feb 19, 2019 14.95 15.12 14.95 15.09 22,326 +0.14(+0.94%)
Feb 15, 2019 14.93 14.96 14.90 14.95 11,400 -0.12(-0.80%)
Feb 14, 2019 15.10 15.10 15.03 15.07 20,068 -0.02(-0.13%)
Feb 13, 2019 14.93 15.24 14.93 15.09 31,928 -0.03(-0.20%)
Feb 12, 2019 15.41 15.41 15.09 15.12 16,046 +0.07(+0.47%)
Feb 11, 2019 15.40 15.40 15.05 15.05 46,392 -0.06(-0.40%)
Feb 08, 2019 15.09 15.13 15.02 15.11 9,800 +0.08(+0.55%)
Feb 07, 2019 15.18 15.18 15.00 15.03 15,745 -0.21(-1.40%)
Feb 06, 2019 15.42 15.42 15.20 15.24 15,258 -0.13(-0.85%)
Feb 05, 2019 15.24 15.46 15.24 15.37 20,260 +0.14(+0.95%)
Feb 04, 2019 15.15 15.28 15.15 15.22 22,708 -0.06(-0.39%)
Feb 01, 2019 15.68 15.68 15.28 15.29 29,200 -0.14(-0.91%)
Jan 31, 2019 15.50 15.50 15.30 15.43 34,450 +0.07(+0.46%)
Jan 30, 2019 15.27 15.38 15.16 15.36 56,752 +0.24(+1.55%)
Jan 29, 2019 15.48 15.48 15.12 15.12 27,160 +0.08(+0.53%)
Jan 28, 2019 15.37 15.37 14.99 15.04 50,927 -0.18(-1.18%)
Jan 25, 2019 15.18 15.28 15.15 15.22 28,900 +0.29(+1.98%)
Jan 24, 2019 14.85 14.93 14.83 14.93 105,744 +0.11(+0.71%)
Jan 23, 2019 14.62 14.87 14.62 14.82 51,950 +0.20(+1.37%)
Jan 22, 2019 14.78 14.78 14.61 14.62 68,209 -0.22(-1.48%)
Jan 18, 2019 14.78 14.86 14.76 14.84 135,500 +0.21(+1.44%)
Jan 17, 2019 14.58 14.67 14.46 14.63 34,978 +0.04(+0.31%)
Jan 16, 2019 14.60 14.69 14.55 14.59 50,472 +0.15(+1.04%)
Jan 15, 2019 14.44 14.49 14.39 14.44 108,687 +0.04(+0.31%)
Jan 14, 2019 14.35 14.47 14.33 14.39 52,406 -0.16(-1.13%)
Jan 11, 2019 14.60 14.60 14.44 14.55 214,200 -0.03(-0.17%)
Jan 10, 2019 14.46 14.61 14.43 14.58 24,046 +0.01(+0.07%)
Jan 09, 2019 14.36 14.64 14.30 14.57 43,609 +0.41(+2.90%)
Jan 08, 2019 14.18 14.21 14.10 14.16 63,782 -0.04(-0.28%)
Jan 07, 2019 13.90 14.23 13.90 14.20 24,975 -0.04(-0.25%)
Jan 04, 2019 14.03 14.30 14.03 14.23 29,800 +0.40(+2.89%)
Jan 03, 2019 13.89 13.91 13.82 13.84 31,688 -0.19(-1.35%)
Jan 02, 2019 13.97 14.03 13.93 14.03 53,028 -0.13(-0.95%)
Dec 31, 2018 14.02 14.28 14.02 14.16 98,700 +0.16(+1.14%)
Dec 28, 2018 14.01 14.01 13.88 14.00 75,900 +0.11(+0.79%)
Dec 27, 2018 14.12 14.12 13.68 13.89 72,802 -0.20(-1.42%)
Dec 26, 2018 13.62 14.11 13.62 14.09 57,826 +0.29(+2.10%)
Dec 24, 2018 13.97 14.11 13.79 13.80 37,000 +0.03(+0.18%)
Dec 21, 2018 13.91 13.94 13.69 13.78 91,100 -0.05(-0.40%)
Dec 20, 2018 13.62 13.85 13.62 13.83 43,181 +0.04(+0.33%)
Dec 19, 2018 13.83 14.11 13.63 13.79 38,994 -0.23(-1.64%)
Dec 18, 2018 13.82 14.11 13.82 14.02 111,259 +0.06(+0.41%)
Dec 17, 2018 14.22 14.22 13.85 13.96 43,365 -0.08(-0.59%)
Dec 14, 2018 14.10 14.15 14.00 14.04 30,500 -0.18(-1.23%)
Dec 13, 2018 14.19 14.22 14.19 14.21 31,130 +0.04(+0.32%)
Dec 12, 2018 14.47 14.47 14.12 14.17 29,690 +0.32(+2.31%)
Dec 11, 2018 14.19 14.19 13.76 13.85 88,779 +0.01(+0.07%)
Dec 10, 2018 14.04 14.04 13.56 13.84 79,981 +0.00(+0.00%)
Dec 07, 2018 14.35 14.35 13.80 13.84 115,600 -0.40(-2.81%)
Dec 06, 2018 13.95 14.24 13.75 14.24 63,915 -0.21(-1.45%)
Dec 04, 2018 14.95 14.95 14.40 14.45 199,300 -0.08(-0.52%)
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.