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 (%)
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%)
Aug 01, 2014 13.55 13.62 13.43 13.57 53,024 -0.03(-0.22%)
Jul 31, 2014 13.78 13.78 13.56 13.60 68,777 -0.05(-0.37%)
Jul 30, 2014 13.76 13.83 13.58 13.65 38,515 +0.00(+0.00%)
Jul 29, 2014 13.73 13.73 13.63 13.65 289,715 -0.03(-0.22%)
Jul 28, 2014 13.61 13.68 13.47 13.68 95,203 +0.31(+2.29%)
Jul 25, 2014 13.43 13.43 13.31 13.37 26,627 +0.01(+0.10%)
Jul 24, 2014 13.42 13.42 13.26 13.36 79,369 +0.10(+0.75%)
Jul 23, 2014 13.18 13.27 13.18 13.26 469,551 +0.19(+1.45%)
Jul 22, 2014 13.11 13.11 12.97 13.07 206,930 +0.23(+1.79%)
Jul 21, 2014 12.81 12.84 12.74 12.84 27,109 +0.04(+0.29%)
Jul 18, 2014 12.70 12.84 12.70 12.80 31,857 +0.10(+0.81%)
Jul 17, 2014 12.80 12.80 12.65 12.70 24,608 -0.15(-1.17%)
Jul 16, 2014 12.79 12.88 12.79 12.85 54,680 -0.01(-0.08%)
Jul 15, 2014 12.89 12.90 12.83 12.86 44,643 -0.13(-1.04%)
Jul 14, 2014 12.89 12.99 12.88 12.99 68,231 +0.11(+0.89%)
Jul 11, 2014 12.86 12.89 12.80 12.88 47,138 +0.03(+0.23%)
Jul 10, 2014 12.75 12.86 12.65 12.85 72,650 +0.02(+0.16%)
Jul 09, 2014 12.85 12.85 12.77 12.83 44,982 -0.08(-0.62%)
Jul 08, 2014 12.85 12.94 12.85 12.91 53,151 +0.05(+0.39%)
Jul 07, 2014 12.89 12.89 12.84 12.86 42,226 -0.08(-0.62%)
Jul 03, 2014 12.94 12.94 12.94 0 +0.09(+0.70%)
Jul 02, 2014 12.83 12.87 12.77 12.85 44,322 +0.17(+1.34%)
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.