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 (%)
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%)
Jul 01, 2014 12.69 12.71 12.63 12.68 117,123 +0.08(+0.60%)
Jun 30, 2014 12.54 12.64 12.54 12.60 52,012 +0.01(+0.12%)
Jun 27, 2014 12.56 12.62 12.45 12.59 53,810 -0.02(-0.16%)
Jun 26, 2014 12.69 12.70 12.57 12.61 46,887 +0.20(+1.61%)
Jun 25, 2014 12.43 12.43 12.33 12.41 41,330 -0.04(-0.32%)
Jun 24, 2014 12.49 12.51 12.36 12.45 46,095 -0.06(-0.48%)
Jun 23, 2014 12.51 12.54 12.45 12.51 60,815 -0.18(-1.38%)
Jun 20, 2014 12.62 12.80 12.62 12.69 38,815 -0.07(-0.59%)
Jun 19, 2014 12.82 12.82 12.65 12.76 79,113 -0.04(-0.31%)
Jun 18, 2014 12.76 12.83 12.68 12.80 48,107 +0.04(+0.31%)
Jun 17, 2014 12.60 12.76 12.60 12.76 46,109 +0.03(+0.24%)
Jun 16, 2014 12.84 12.84 12.71 12.73 44,303 -0.11(-0.86%)
Jun 13, 2014 12.81 12.84 12.75 12.84 42,467 +0.34(+2.72%)
Jun 12, 2014 12.56 12.58 12.45 12.50 139,012 -0.23(-1.81%)
Jun 11, 2014 12.85 12.85 12.69 12.73 41,928 -0.10(-0.78%)
Jun 10, 2014 13.07 13.07 12.80 12.83 85,906 -0.42(-3.17%)
Jun 06, 2014 13.28 13.35 13.18 13.25 41,651 -0.15(-1.12%)
Jun 05, 2014 13.39 13.42 13.27 13.40 45,186 +0.13(+0.98%)
Jun 04, 2014 13.32 13.37 13.21 13.27 25,571 -0.01(-0.08%)
Jun 03, 2014 13.28 13.32 13.16 13.28 76,644 +0.17(+1.30%)
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.