Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: IDR )

9.880 +0.420 (+4.44%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 6.248 6.400 6.230 6.331 4,743 +0.13(+2.12%)
Dec 28, 2023 6.230 6.390 6.180 6.200 27,773 -0.05(-0.80%)
Dec 27, 2023 6.230 6.250 6.120 6.250 36,588 +0.05(+0.81%)
Dec 26, 2023 6.200 6.200 6.010 6.200 11,583 +0.00(+0.00%)
Dec 22, 2023 6.200 6.300 5.980 6.200 17,370 +0.07(+1.14%)
Dec 21, 2023 6.200 6.200 5.950 6.130 5,960 -0.06(-0.97%)
Dec 20, 2023 6.100 6.200 5.952 6.190 14,997 +0.01(+0.16%)
Dec 19, 2023 5.760 6.200 5.580 6.180 25,274 +0.52(+9.19%)
Dec 18, 2023 5.730 5.820 5.590 5.660 19,976 -0.12(-2.08%)
Dec 15, 2023 6.100 6.150 5.780 5.780 24,956 -0.35(-5.71%)
Dec 14, 2023 6.210 6.420 5.902 6.130 39,892 -0.13(-2.08%)
Dec 13, 2023 5.950 6.450 5.750 6.260 65,035 +0.31(+5.21%)
Dec 12, 2023 6.550 6.550 5.900 5.950 32,615 -0.46(-7.18%)
Dec 11, 2023 6.530 6.600 6.410 6.410 21,263 -0.19(-2.88%)
Dec 08, 2023 6.590 6.600 6.500 6.600 16,132 +0.01(+0.15%)
Dec 07, 2023 6.690 6.745 6.450 6.590 24,278 -0.04(-0.60%)
Dec 06, 2023 6.810 6.810 6.630 6.630 34,777 -0.14(-2.07%)
Dec 05, 2023 6.990 6.990 6.600 6.770 22,609 -0.25(-3.56%)
Dec 04, 2023 6.900 7.100 6.840 7.020 31,288 +0.17(+2.48%)
Dec 01, 2023 6.900 6.950 6.620 6.850 50,204 +0.13(+1.93%)
Nov 30, 2023 6.200 7.000 6.200 6.720 95,017 +0.62(+10.16%)
Nov 29, 2023 6.190 6.230 5.910 6.100 103,692 +0.04(+0.66%)
Nov 28, 2023 6.100 6.188 5.957 6.060 11,218 +0.16(+2.71%)
Nov 27, 2023 6.100 6.140 5.900 5.900 25,298 -0.10(-1.67%)
Nov 24, 2023 5.500 6.240 5.464 6.000 29,989 +0.66(+12.36%)
Nov 22, 2023 5.340 5.440 5.311 5.340 17,872 +0.06(+1.14%)
Nov 21, 2023 5.200 5.340 5.182 5.280 7,489 +0.08(+1.54%)
Nov 20, 2023 5.330 5.330 5.180 5.200 16,096 +0.05(+0.97%)
Nov 17, 2023 5.180 5.450 5.150 5.150 36,946 +0.00(+0.00%)
Nov 16, 2023 4.970 5.170 4.840 5.150 23,884 +0.20(+4.04%)
Nov 15, 2023 4.925 4.950 4.880 4.950 5,434 -0.04(-0.80%)
Nov 14, 2023 4.861 5.000 4.861 4.990 3,626 -0.04(-0.80%)
Nov 13, 2023 5.000 5.050 4.950 5.030 13,899 +0.02(+0.40%)
Nov 10, 2023 4.880 5.070 4.750 5.010 10,143 +0.13(+2.66%)
Nov 09, 2023 5.150 5.160 4.880 4.880 12,998 -0.22(-4.31%)
Nov 08, 2023 5.200 5.210 5.000 5.100 2,258 +0.05(+0.99%)
Nov 07, 2023 5.260 5.260 5.050 5.050 15,370 -0.20(-3.81%)
Nov 06, 2023 5.020 5.330 5.020 5.250 3,956 +0.18(+3.55%)
Nov 03, 2023 5.310 5.350 5.030 5.070 6,280 -0.16(-3.06%)
Nov 02, 2023 5.330 5.340 5.200 5.230 13,144 -0.12(-2.24%)
Nov 01, 2023 5.480 5.490 5.280 5.350 11,297 -0.13(-2.37%)
Oct 31, 2023 5.230 5.540 5.200 5.480 5,069 +0.13(+2.43%)
Oct 30, 2023 5.080 5.460 5.030 5.350 15,173 +0.30(+5.88%)
Oct 27, 2023 4.900 5.108 4.900 5.053 5,134 +0.05(+1.06%)
Oct 26, 2023 5.270 5.270 5.000 5.000 4,607 -0.47(-8.59%)
Oct 25, 2023 5.270 5.530 5.260 5.470 9,816 +0.05(+0.92%)
Oct 24, 2023 5.370 5.455 5.300 5.420 8,157 +0.05(+0.93%)
Oct 23, 2023 4.910 5.400 4.910 5.370 6,097 +0.37(+7.40%)
Oct 20, 2023 5.180 5.180 4.930 5.000 6,068 -0.10(-1.96%)
Oct 19, 2023 5.380 5.400 5.100 5.100 6,940 -0.12(-2.30%)
Oct 18, 2023 5.000 5.440 5.000 5.220 22,333 +0.36(+7.41%)
Oct 17, 2023 4.990 5.145 4.750 4.860 17,572 -0.08(-1.62%)
Oct 16, 2023 4.940 5.131 4.550 4.940 11,896 +0.19(+4.00%)
Oct 13, 2023 4.550 4.820 4.520 4.750 17,563 +0.24(+5.32%)
Oct 12, 2023 4.630 4.630 4.480 4.510 11,554 -0.12(-2.59%)
Oct 11, 2023 4.610 4.700 4.600 4.630 9,974 -0.07(-1.49%)
Oct 10, 2023 4.610 4.830 4.600 4.700 17,297 +0.08(+1.62%)
Oct 09, 2023 4.706 4.780 4.610 4.625 7,210 -0.12(-2.63%)
Oct 06, 2023 4.650 4.880 4.650 4.750 6,870 +0.06(+1.28%)
Oct 05, 2023 4.890 4.890 4.690 4.690 8,342 -0.01(-0.21%)
Oct 04, 2023 4.850 4.850 4.700 4.700 4,238 -0.12(-2.49%)
Oct 03, 2023 4.930 5.018 4.700 4.820 38,012 -0.16(-3.21%)
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.