Home > Quotes > IDCC > Historical Prices
IDCC

Historical Stock Prices

$47.61
*  
0.08
  negative  
0.17%
Get IDCC Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 48.05 48.6 47.48 47.61 430,863
05/16/2013 47.8 48.5 47.52 47.69 331,001
05/15/2013 47.08 47.35 46.84 47.19 227,628
05/14/2013 47.26 47.47 46.8 47.19 175,792
05/13/2013 46.99 47.5 46.54 47.16 149,098
05/10/2013 46.87 47.37 46.49 47.02 205,375
05/09/2013 46.34 46.99 46.01 46.71 182,118
05/08/2013 46.44 46.59 45.94 46.54 249,501
05/07/2013 46 46.49 45.61 46.49 324,571
05/06/2013 44.7 45.85 44.62 45.74 273,960
05/03/2013 44.43 45.05 44.3 44.72 264,464
05/02/2013 43.66 44.29 43.125 43.7 237,624
05/01/2013 44.25 44.765 43.4 43.45 429,360
04/30/2013 43.53 44.6 43.51 44.41 517,375
04/29/2013 42.84 44.26 42.8 43.59 455,642
04/26/2013 41.31 43.43 41.31 42.54 562,711
04/25/2013 41.22 41.76 38.6 41.41 433,627
04/24/2013 41.19 41.39 40.6 41.22 198,403
04/23/2013 41 41.5 40.64 41.28 217,376
04/22/2013 40.45 40.88 39.331 40.69 224,211
04/19/2013 40.11 40.68 39.55 40.26 240,160
04/18/2013 41.09 41.09 39.77 40.04 300,660
04/17/2013 41.71 41.78 40.35 40.87 432,393
04/16/2013 42.1 42.42 41.42 42.13 269,059
04/15/2013 43.43 44.14 41.57 41.76 440,363
04/12/2013 44.13 44.55 43.26 43.82 203,332
04/11/2013 44.51 45.17 44.05 44.27 227,298
04/10/2013 42.56 45.06 42.41 44.8 344,553
04/09/2013 44.05 44.3 43.46 44.04 267,903
04/08/2013 43.92 44.38 43.28 43.85 202,977
04/05/2013 43.07 43.94 42.76 43.89 243,481
04/04/2013 44.12 44.33 43.42 43.93 264,998
04/03/2013 45.77 46.03 43.99 44.13 479,608
04/02/2013 46.59 46.6358 45.37 45.59 306,637
04/01/2013 47.66 48 46.01 46.19 328,579
03/28/2013 47.79 48.1 47.42 47.87 204,531
03/27/2013 46.93 47.83 46.3 47.72 281,236
03/26/2013 47.12 47.49 47.01 47.25 243,733
03/25/2013 47.08 47.08 46.166 46.91 208,137
03/22/2013 46.73 47.27 46.56 46.83 237,697
03/21/2013 46.49 47.21 46.328 46.46 274,703
03/20/2013 46.71 47.11 46.52 46.88 267,297
03/19/2013 46.42 46.99 45.902 46.31 247,767
03/18/2013 45.68 46.775 45.25 46.29 238,512
03/15/2013 47.2 47.47 46.29 46.37 483,576
03/14/2013 47.6 47.63 46.9 47.33 280,808
03/13/2013 47.49 47.57 46.87 47.4 214,302
03/12/2013 47.3 47.53 46.96 47.31 202,363
03/11/2013 47.39 47.72 47.08 47.49 324,558
03/08/2013 48.21 48.25 46.74 47.59 292,019
03/07/2013 47.85 48.3 47.47 47.8 311,474
03/06/2013 48.26 48.47 47.6 47.81 515,644
03/05/2013 46.5 48.675 46.39 48.2 1,168,849
03/04/2013 44.49 46.47 44.4875 46.22 761,535
03/01/2013 44.23 44.96 43.59 44.71 625,659
02/28/2013 45.31 45.65 44.06 44.4 521,476
02/27/2013 45.01 45.63 44.38 45.39 564,307
02/26/2013 44.25 45.15 43.725 44.81 507,131
02/25/2013 44.56 44.64 43.95 43.96 717,862
02/22/2013 44.06 44.76 43.65 44.44 687,577
02/21/2013 45.36 45.86 42.3 43.67 857,361
02/20/2013 45.55 45.88 44.9 44.96 1,301,086
02/19/2013 44.76 45.57 44.71 45.54 491,639
02/15/2013 44.67 45.09 44.04 44.73 503,235
02/14/2013 43.62 44.65 43.5101 44.35 317,021
02/13/2013 42.83 43.9 42.74 43.9 506,501
02/12/2013 44.7 45.25 42.6 42.74 1,200,243
02/11/2013 44.6 44.99 44.36 44.65 235,833
02/08/2013 44.94 45.369 44.59 44.66 222,332
02/07/2013 45 45.58 44.8 44.88 310,463
02/06/2013 44.25 45 44.01 44.96 552,960
02/05/2013 43.37 44.89 43.24 44.47 408,823
02/04/2013 43.28 43.95 42.902 43.05 323,710
02/01/2013 43.69 43.86 43.29 43.6 370,030
01/31/2013 43.24 43.99 42.92 43.39 498,294
01/30/2013 44.4 44.73 43.15 43.21 361,427
01/29/2013 46.02 46.07 44.336 44.49 444,783
01/28/2013 44.7 46.14 44.62 45.97 580,097
01/25/2013 44.92 45.111 44.54 44.7 298,729
01/24/2013 44.57 45.17 44.05 44.62 335,277
01/23/2013 44.6 44.72 44.19 44.37 290,347
01/22/2013 44.12 44.52 43.56 44.47 333,653
01/18/2013 44.12 44.3299 43.75 44.19 362,295
01/17/2013 44.76 44.95 44.07 44.12 410,721
01/16/2013 44.61 44.6463 44.13 44.63 255,999
01/15/2013 44.2 44.6 43.66 44.56 282,369
01/14/2013 44 44.53 43.85 44.5 263,939
01/11/2013 43.25 44.13 43.11 44.11 350,897
01/10/2013 43.9 43.94 43.04 43.19 564,330
01/09/2013 43.34 44 43.1912 43.72 642,849
01/08/2013 43.7 43.96 42.96 43.25 412,369
01/07/2013 44 44.19 43.09 43.74 293,189
01/04/2013 44.11 44.41 43.53 44.12 430,723
01/03/2013 43.73 45.29 43.5 43.91 686,008
01/02/2013 42.36 43.68 41.6734 43.64 748,137
12/31/2012 39.91 41.21 39.61 41.09 523,578
12/28/2012 40.51 40.54 39.76 39.89 638,897
12/27/2012 40.84 41.45 40.19 40.56 392,031
12/26/2012 42 42.77 40.87 40.9 525,362
12/24/2012 41.13 41.98 40.55 41.96 253,767
12/21/2012 41.97 41.99 40.89 40.97 1,824,856
12/20/2012 42.68 42.72 41.98 42.6 481,403
12/19/2012 43.07 43.36 42.68 42.68 609,130
12/18/2012 42.62 43.16 42.61 43.09 483,584
12/17/2012 42.8 43.34 42.48 42.62 413,546
12/14/2012 43.01 43.34 42.58 42.8 456,088
12/13/2012 42.91 44.3 42.64 43.1 608,425
12/12/2012 45.22 45.2396 44.28 44.46 511,624
12/11/2012 44.8 45.2 44.5 45.05 504,201
12/10/2012 43.23 44.72 43.23 44.41 630,401
12/07/2012 43.66 44.3675 42.86 43.27 870,557
12/06/2012 44.15 44.819 43.97 44.7 504,752
12/05/2012 43.52 44.47 42.82 43.94 640,077
12/04/2012 42.85 43.23 42.48 43.21 593,314
12/03/2012 42.93 43.99 42.71 42.94 702,651
11/30/2012 42.98 43 42.28 42.68 941,537
11/29/2012 42 42.99 41.7624 42.95 560,056
11/28/2012 40.67 41.81 40.64 41.78 601,423
11/27/2012 41.23 41.38 40.92 41.03 516,949
11/26/2012 41.41 41.66 41.03 41.29 424,035
11/23/2012 41.03 41.45 40.43 41.39 233,338
11/21/2012 40.33 41.06 40.21 40.93 309,575
11/20/2012 40.64 41.14 39.93 40.37 396,964
11/19/2012 40 40.8 39.78 40.8 466,749
11/16/2012 39 39.78 38.68 39.63 413,364
11/15/2012 39.02 39.81 38.5028 39.16 613,144
11/14/2012 41.16 41.52 37.55 39.02 1,004,391
11/13/2012 41.3 41.59 41 41.19 508,341
11/12/2012 42.01 42.28 41.03 41.48 524,122
11/09/2012 40.52 41.69 40.43 41.19 509,612
11/08/2012 41.54 42.55 40.61 40.62 539,815
11/07/2012 42.1 42.4299 40.83 41.48 688,924
11/06/2012 41.65 43.09 41.65 42.67 744,959
11/05/2012 40.4 41.8 39.55 41.75 606,792
11/02/2012 40.78 40.98 40.0502 40.46 613,162
11/01/2012 38.24 40.89 38.156 40.77 1,362,567
10/31/2012 35.73 38.28 35.31 38.09 1,036,940
10/26/2012 33.98 36.4 33.98 36.01 913,914
10/25/2012 35 35.37 33.06 34.02 1,013,649
10/24/2012 34.97 35.35 34.54 35.22 377,379
10/23/2012 34.53 35.5 34.2501 34.92 361,003
10/22/2012 34.39 35 34.39 34.9 226,442
10/19/2012 35.46 35.7 33.91 34.39 567,589
10/18/2012 36.08 36.5 35.53 35.59 287,717
10/17/2012 35.88 36.2 35.51 36.02 334,301
10/16/2012 35.79 36.29 35.7 35.92 387,181
10/15/2012 34.87 35.71 34.84 35.7 384,078
10/12/2012 35.11 35.5 34.6 34.77 339,876
10/11/2012 35.34 35.74 35.01 35.16 324,553
10/10/2012 35.87 36 34.93 35.17 365,649
10/09/2012 36.44 36.44 35.62 35.75 374,481
10/08/2012 36.6 36.69 36.09 36.41 307,199
10/05/2012 37.9 37.98 36.72 36.85 527,599
10/04/2012 37.44 37.95 36.96 37.785 744,325
10/03/2012 37.41 37.55 36.54 37.135 566,362
10/02/2012 37.99 38 36.91 37.24 651,366
10/01/2012 37.44 37.96 36.87 37.76 2,120,985
09/28/2012 36.81 37.29 36.32 37.27 6,160,549
09/27/2012 35.56 37.13 35.2616 36.91 1,207,083
09/26/2012 34.46 35.7 34.22 35.34 1,707,068
09/25/2012 33.56 33.83 32.96 32.99 330,539
09/24/2012 33.34 33.71 32.78 33.45 334,005
09/21/2012 34.3 34.53 33.47 33.55 536,723
09/20/2012 34.63 34.8875 33.67 33.8 432,031
09/19/2012 34.48 34.98 34.27 34.91 236,798
09/18/2012 35.32 35.3965 34.27 34.34 548,475
09/17/2012 35.36 35.78 34.9 35.1 371,092
09/14/2012 35.73 36.11 35.37 35.39 722,158
09/13/2012 35.28 35.69 35.2 35.51 581,412
09/12/2012 35.04 35.51 34.89 35.08 342,309
09/11/2012 34.79 35.03 34.59 34.9 442,290
09/10/2012 35.88 35.95 34.69 34.78 352,555
09/07/2012 35.65 36.04 35.32 35.91 542,006
09/06/2012 33.78 35.76 33.7 35.67 941,735
09/05/2012 33.62 34.24 33.36 33.56 353,006
09/04/2012 33.63 34.15 32.91 33.78 362,652
08/31/2012 33.98 34.04 33.31 33.75 297,540
08/30/2012 34.35 34.5 33.64 33.68 335,017
08/29/2012 34.17 34.72 34.17 34.45 364,766
08/28/2012 33.57 34.39 33.57 34.19 510,160
08/27/2012 34.59 34.74 33.51 33.63 617,973
08/24/2012 32.56 33.85 32.3921 33.49 517,828
08/23/2012 32.55 32.8 32.15 32.28 321,905
08/22/2012 32.67 33.06 32.5 32.63 465,430
08/21/2012 32.5 33.33 32.48 32.8 476,472
08/20/2012 32.59 32.6875 32.29 32.42 365,722
08/17/2012 32.53 33 32.34 32.69 463,869
08/16/2012 32.63 33.05 32.38 32.64 400,318
08/15/2012 31.89 32.7 31.89 32.61 437,576
08/14/2012 32.62 32.67 31.61 31.94 594,047
08/13/2012 32.76 32.959 31.87 32.42 510,590
08/10/2012 32.93 33.075 32.36 32.71 643,884
08/09/2012 32.15 33.03 32.15 32.97 645,965
08/08/2012 31.81 32.42 31.67 32.07 501,396
08/07/2012 31.18 32.21 31.18 31.98 602,342
08/06/2012 30.64 31.245 30.64 31.08 881,371
08/03/2012 31.33 31.7 30.47 30.57 669,686
08/02/2012 30.98 31.252 30.26 30.96 1,119,826
08/01/2012 27.5 34.1 27.27 31.18 5,108,364
07/31/2012 26.34 27.5 26.34 27.3 555,573
07/30/2012 26.16 26.747 26.02 26.51 515,094
07/27/2012 25.45 26.31 25 26.16 738,733
07/26/2012 27.6 27.7099 25.2 25.5 1,485,817
07/25/2012 27.33 27.86 27.24 27.53 457,305
07/24/2012 27.37 27.54 27.05 27.25 542,668
07/23/2012 26.91 27.62 26.83 27.21 597,340
07/20/2012 27.98 28.125 27.46 27.54 541,272
07/19/2012 27.29 28.48 27.1 28.16 557,800
07/18/2012 26.77 27.45 26.16 27.13 422,814
07/17/2012 27.31 27.36 26.74 26.76 524,825
07/16/2012 27.22 27.37 26.84 27.09 348,365
07/13/2012 27.42 27.82 27.06 27.33 321,604
07/12/2012 27.03 27.7 27.01 27.29 490,445
07/11/2012 27.65 27.96 27.19 27.4 433,041
07/10/2012 28.18 28.27 27.26 27.47 624,565
07/09/2012 28.68 28.73 27.77 28.02 677,268
07/06/2012 28.78 28.94 28.21 28.63 413,410
07/05/2012 29.12 29.36 28.95 29.09 357,991
07/03/2012 28.35 29.48 28.33 29.33 411,284
07/02/2012 29.38 29.65 29 29.54 606,031
06/29/2012 29.33 29.6 29.2 29.51 642,343
06/28/2012 28.54 28.92 28.38 28.79 538,914
06/27/2012 28.4 29.12 28.18 28.77 868,906
06/26/2012 27.2 28.57 27.2 28.35 1,155,014
06/25/2012 26.53 27.36 26.301 27.22 685,614
06/22/2012 27.02 27.26 26.67 26.68 702,980
06/21/2012 27.67 28.08 26.81 26.84 861,166
06/20/2012 27.46 28.83 27.292 27.85 1,012,388
06/19/2012 29.09 29.12 27.14 27.39 2,135,979
06/18/2012 22.75 30.28 22.662 29.08 7,376,065
06/15/2012 22.51 23.05 22.38 22.88 489,396
06/14/2012 22.79 22.81 22.37 22.54 520,236
06/13/2012 23.03 23.3 22.74 22.8 568,566
06/12/2012 23.1 23.36 22.85 23.13 553,394
06/11/2012 24.59 24.66 22.95 23.05 801,164
06/08/2012 24.15 24.55 23.9 24.41 515,889
06/07/2012 25.43 25.47 24.27 24.36 511,599
06/06/2012 25.09 25.73 24.79 25.19 792,806
06/05/2012 23.5 25.04 23.42 25.01 683,956
06/04/2012 23.99 24.3 23.543 23.58 423,351
06/01/2012 24.23 24.48 23.76 23.82 714,629
05/31/2012 24.74 24.9 24.42 24.69 538,069
05/30/2012 25.15 25.15 24.68 24.75 699,760
05/29/2012 25.27 25.68 25.04 25.29 734,235
05/25/2012 24.78 25.39 24.78 25.14 421,878
05/24/2012 25.96 25.96 24.77 24.9 806,955
05/23/2012 25.75 25.94 25.3 25.92 638,667
05/22/2012 26.69 26.9 25.82 25.98 697,116
05/21/2012 25.5 26.76 25.38 26.72 609,078
05/18/2012 25.87 26.34 25.29 25.39 701,172
05/17/2012 26.48 26.66 25.85 25.91 734,151
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.