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 (%)
Sep 28, 2018 14.54 14.60 14.52 14.57 27,600 -0.01(-0.07%)
Sep 27, 2018 14.62 14.64 14.52 14.58 35,499 -0.04(-0.27%)
Sep 26, 2018 14.67 14.76 14.60 14.62 42,182 +0.13(+0.93%)
Sep 25, 2018 14.48 14.54 14.44 14.48 38,783 +0.00(+0.03%)
Sep 24, 2018 14.66 14.66 14.16 14.48 32,514 -0.08(-0.55%)
Sep 21, 2018 14.55 14.64 14.53 14.56 240,000 +0.30(+2.10%)
Sep 20, 2018 13.90 14.29 13.90 14.26 39,325 +0.08(+0.60%)
Sep 19, 2018 14.19 14.25 14.17 14.18 60,402 +0.18(+1.25%)
Sep 18, 2018 13.63 14.05 13.63 14.00 42,899 +0.21(+1.52%)
Sep 17, 2018 13.75 13.86 13.75 13.79 65,815 -0.07(-0.51%)
Sep 14, 2018 13.93 13.95 13.77 13.86 139,100 -0.19(-1.35%)
Sep 13, 2018 14.04 14.20 14.00 14.05 2,118,203 +0.19(+1.37%)
Sep 12, 2018 13.65 13.92 13.65 13.86 108,212 -0.02(-0.14%)
Sep 11, 2018 14.06 14.06 13.73 13.88 154,657 -0.22(-1.56%)
Sep 10, 2018 14.20 14.20 14.06 14.10 29,253 -0.10(-0.70%)
Sep 07, 2018 14.33 14.35 14.17 14.20 92,200 -0.13(-0.91%)
Sep 06, 2018 14.09 14.40 14.09 14.33 21,059 -0.06(-0.45%)
Sep 05, 2018 14.50 14.50 14.30 14.39 81,053 -0.17(-1.13%)
Sep 04, 2018 14.46 14.80 14.46 14.56 37,944 -0.14(-0.99%)
Aug 31, 2018 14.71 14.71 14.71 0 +0.11(+0.72%)
Aug 30, 2018 14.80 14.80 14.51 14.60 35,658 -0.42(-2.80%)
Aug 29, 2018 14.74 15.02 14.74 15.02 42,284 +0.13(+0.91%)
Aug 28, 2018 14.88 14.94 14.82 14.88 59,596 -0.08(-0.50%)
Aug 27, 2018 15.20 15.20 14.96 14.96 45,684 +0.26(+1.77%)
Aug 24, 2018 14.64 14.72 14.64 14.70 49,000 +0.28(+1.94%)
Aug 23, 2018 14.50 14.50 14.37 14.42 32,080 -0.23(-1.60%)
Aug 22, 2018 14.68 14.69 14.60 14.65 34,711 +0.06(+0.45%)
Aug 21, 2018 14.51 14.60 14.50 14.59 35,712 +0.15(+1.07%)
Aug 20, 2018 14.16 14.44 14.16 14.44 22,264 +0.03(+0.17%)
Aug 17, 2018 14.50 14.50 14.15 14.41 118,600 +0.12(+0.80%)
Aug 16, 2018 13.96 14.36 13.96 14.29 41,773 +0.11(+0.74%)
Aug 15, 2018 14.19 14.24 14.04 14.19 33,470 -0.35(-2.41%)
Aug 14, 2018 14.39 14.57 14.39 14.54 34,668 +0.02(+0.17%)
Aug 13, 2018 14.56 14.64 14.47 14.52 33,423 -0.04(-0.24%)
Aug 10, 2018 14.57 14.60 14.48 14.55 70,600 -0.21(-1.42%)
Aug 09, 2018 14.79 14.88 14.76 14.76 33,455 +0.11(+0.72%)
Aug 08, 2018 14.57 14.67 14.57 14.65 55,832 -0.15(-0.98%)
Aug 07, 2018 14.71 14.84 14.71 14.80 19,584 +0.17(+1.16%)
Aug 06, 2018 14.61 14.64 14.60 14.63 32,409 +0.00(+0.00%)
Aug 03, 2018 14.60 14.63 14.60 14.63 62,400 +0.13(+0.90%)
Aug 02, 2018 14.37 14.52 14.35 14.50 39,825 -0.10(-0.68%)
Aug 01, 2018 14.70 14.70 14.60 14.60 57,182 -0.24(-1.62%)
Jul 31, 2018 14.77 14.93 14.73 14.84 86,590 +0.10(+0.64%)
Jul 30, 2018 14.78 14.81 14.69 14.74 74,225 +0.03(+0.20%)
Jul 27, 2018 14.79 14.80 14.69 14.71 66,400 -0.03(-0.17%)
Jul 26, 2018 14.55 14.87 14.55 14.74 37,967 -0.25(-1.67%)
Jul 25, 2018 14.61 15.00 14.61 14.99 48,672 +0.11(+0.74%)
Jul 24, 2018 14.58 14.98 14.58 14.88 120,257 +0.59(+4.13%)
Jul 23, 2018 14.13 14.50 14.09 14.29 30,379 +0.04(+0.32%)
Jul 20, 2018 14.05 14.25 14.05 14.24 35,522 +0.51(+3.71%)
Jul 19, 2018 13.95 13.95 13.66 13.73 192,218 -0.21(-1.54%)
Jul 18, 2018 13.75 14.11 13.75 13.95 47,705 -0.09(-0.61%)
Jul 17, 2018 13.98 14.05 13.93 14.04 34,134 -0.04(-0.32%)
Jul 16, 2018 14.01 14.14 14.01 14.08 42,821 -0.16(-1.16%)
Jul 13, 2018 14.22 14.25 14.19 14.24 35,676 -0.12(-0.80%)
Jul 12, 2018 14.20 14.42 14.12 14.36 85,820 +0.31(+2.21%)
Jul 11, 2018 13.94 14.20 13.94 14.05 74,387 -0.27(-1.92%)
Jul 10, 2018 14.36 14.37 14.24 14.32 40,532 -0.04(-0.28%)
Jul 09, 2018 14.45 14.45 14.02 14.37 31,387 +0.21(+1.48%)
Jul 06, 2018 14.03 14.22 14.03 14.15 48,591 +0.09(+0.64%)
Jul 05, 2018 14.09 14.14 13.85 14.06 43,333 +0.08(+0.61%)
Jul 03, 2018 13.98 13.98 13.98 0 -0.51(-3.52%)
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.