IDCC

Historical Stock Prices

$46.42
*  
0.19
0.41%
Get IDCC Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading IDCC now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 46.61 47.26 46.25 46.42 343,106
07/10/2014 45.84 46.98 45.51 46.61 433,033
07/09/2014 46.86 47.74 46.53 47 358,640
07/08/2014 47.87 47.93 46.1832 46.78 715,241
07/07/2014 48.15 48.48 47.79 47.82 280,157
07/03/2014 48.44 48.928 48.41 48.54 193,430
07/02/2014 48.15 48.785 48.03 48.35 275,310
07/01/2014 48 48.89 47.96 48.25 745,989
06/30/2014 47.11 47.92 46.49 47.8 364,007
06/27/2014 47.29 47.59 47.02 47.31 489,140
06/26/2014 47.04 47.71 46.67 47.56 261,272
06/25/2014 46.74 47.24 46.42 47.1 274,916
06/24/2014 47.12 48.29 46.83 47.035 381,174
06/23/2014 47.76 47.86 46.7 47.07 412,761
06/20/2014 47.01 47.9346 46.89 47.53 654,676
06/19/2014 47.09 47.2 46.28 46.73 331,083
06/18/2014 46.98 47.335 46.637 46.86 382,507
06/17/2014 46.32 47.63 46 46.97 484,326
06/16/2014 44.83 46.3 44.15 46.21 607,204
06/13/2014 48.1 48.51 42.12 45.06 3,183,822
06/12/2014 48.98 48.98 48.03 48.24 616,866
06/11/2014 48.36 48.36 47.53 47.9 396,683
06/10/2014 48.55 49.1 47.89 48.84 495,635
06/09/2014 47 48.65 46.8 48.65 705,456
06/06/2014 46.22 46.98 46.05 46.96 564,407
06/05/2014 44.62 46 44.45 46 633,057
06/04/2014 46 46.6799 44.23 44.5 1,464,135
06/03/2014 41.8 45.69 41.61 45.15 4,226,695
06/02/2014 38 38.43 37.12 37.41 273,393
05/30/2014 38.35 38.45 37.78 37.99 182,458
05/29/2014 37.91 38.48 37.71 38.3 376,519
05/28/2014 37.8 38.15 37.67 37.92 279,973
05/27/2014 37.81 37.95 37.61 37.92 244,234
05/23/2014 37.16 37.74 36.97 37.71 411,601
05/22/2014 36 37.4 36 37.26 828,745
05/21/2014 35.14 35.27 34.84 35.12 265,964
05/20/2014 35.18 35.4399 34.76 35.01 392,605
05/19/2014 34.54 35.22 34.54 35.125 235,001
05/16/2014 34.4 34.64 33.9931 34.6 190,595
05/15/2014 34.05 34.64 33.79 34.46 573,955
05/14/2014 34.84 34.87 34.19 34.29 250,963
05/13/2014 35.29 35.41 34.85 34.91 333,095
05/12/2014 34.74 35.505 34.73 35.3 453,821
05/09/2014 34.43 34.91 34.2 34.66 203,542
05/08/2014 34.47 35.19 34.41 34.55 368,680
05/07/2014 34.91 34.91 34.09 34.5 371,312
05/06/2014 34.06 34.79 33.88 34.77 344,389
05/05/2014 34.41 34.775 33.9725 34.26 409,087
05/02/2014 33.84 34.84 33.74 34.64 368,614
05/01/2014 33.72 34.62 33.03 33.8 747,998
04/30/2014 34.48 34.78 34.01 34.72 329,848
04/29/2014 34.83 34.83 34.182 34.52 278,573
04/28/2014 34.61 34.83 33.96 34.59 331,583
04/25/2014 34.47 34.47 33.98 34.43 387,937
04/24/2014 34.67 34.98 34.44 34.66 228,495
04/23/2014 34.5 34.93 34.12 34.54 246,832
04/22/2014 34.38 34.94 33.89 34.51 389,241
04/21/2014 33.56 34.31 33.56 34.28 313,012
04/17/2014 32.83 33.74 32.81 33.59 453,021
04/16/2014 32.67 32.97 31.83 32.91 299,035
04/15/2014 32.56 32.81 31.45 32.5 292,393
04/14/2014 32.87 33.12 32.11 32.42 259,003
04/11/2014 32.86 33.7 32.24 32.45 284,999
04/10/2014 33.9 34.13 32.94 33.19 369,447
04/09/2014 34.26 34.93 33.49 33.98 431,240
04/08/2014 32.81 34.04 32.5675 33.98 314,979
04/07/2014 32.98 33.1 32.25 32.74 392,478
04/04/2014 34.66 34.85 32.82 33.11 370,309
04/03/2014 35.5 35.83 34.1806 34.4 306,813
04/02/2014 34.77 34.99 34.17 34.53 251,448
04/01/2014 33.1 34.94 33.05 34.78 569,775
03/31/2014 32.66 33.49 32.43 33.11 386,448
03/28/2014 32.02 33.29 31.71 32.52 388,623
03/27/2014 33.06 33.06 31.9 32.02 246,696
03/26/2014 33.32 33.6 32.802 33.08 439,797
03/25/2014 32.58 33.23 32.49 33.05 350,616
03/24/2014 31.88 32.38 31.25 32.27 478,145
03/21/2014 31.69 32.4 31.68 31.94 810,738
03/20/2014 30.5 31.98 30.42 31.46 276,842
03/19/2014 31.61 31.699 30.6 30.64 333,545
03/18/2014 30.85 31.87 30.66 31.6 245,523
03/17/2014 30.82 31.07 30.63 30.9 191,023
03/14/2014 30.42 30.94 30.1453 30.69 163,302
03/13/2014 31.59 31.59 30.48 30.57 221,355
03/12/2014 30.82 31.53 30.5301 31.52 199,392
03/11/2014 32.02 32.07 30.995 31.1 208,328
03/10/2014 32.44 32.44 31.68 31.75 272,821
03/07/2014 32.32 32.66 31.95 32.61 304,077
03/06/2014 31.55 32.29 31.37 32.13 351,308
03/05/2014 31.45 31.876 31.23 31.5 315,002
03/04/2014 30.73 31.62 30.73 31.525 475,981
03/03/2014 30.16 30.58 30.01 30.25 358,500
02/28/2014 31.09 31.3 30.4 30.5 244,792
02/27/2014 30.62 31.29 30.42 31.01 563,280
02/26/2014 30.23 30.81 30.06 30.73 389,107
02/25/2014 30.36 30.56 30.12 30.2 409,647
02/24/2014 30.27 30.66 30.06 30.27 704,472
02/21/2014 30.35 30.72 30.05 30.25 923,731
02/20/2014 30 31.21 28.8 30.33 1,493,509
02/19/2014 28.61 29 28.37 28.41 341,687
02/18/2014 28.88 29.2 28.75 28.88 285,148
02/14/2014 28.57 28.86 28.41 28.79 220,581
02/13/2014 27.73 28.7 27.73 28.58 289,388
02/12/2014 27.71 28.17 27.68 28.05 292,616
02/11/2014 26.75 27.71 26.69 27.64 368,182
02/10/2014 26.75 26.93 26.68 26.84 409,351
02/07/2014 26.64 26.97 26.39 26.81 360,640
02/06/2014 26.53 26.72 26.25 26.58 318,170
02/05/2014 26.76 26.9 26.43 26.47 443,423
02/04/2014 27.45 27.8796 26.87 26.94 494,846
02/03/2014 28.69 29.02 27.33 27.38 832,780
01/31/2014 28.91 29.11 28.51 28.75 518,752
01/30/2014 29.3 29.55 29.091 29.39 529,568
01/29/2014 28.12 29.23 28.12 29.13 1,234,307
01/28/2014 28.19 28.72 27.93 28.52 478,207
01/27/2014 28.26 28.71 27.6106 28.08 557,509
01/24/2014 28.13 28.2 27.64 27.77 417,729
01/23/2014 28.75 28.75 28.28 28.39 341,365
01/22/2014 29.18 29.3 28.73 28.95 215,969
01/21/2014 28.87 29.35 28.79 29.11 277,616
01/17/2014 28.63 28.98 28.61 28.7 319,076
01/16/2014 28.68 29 28.33 28.68 307,826
01/15/2014 28.44 29.02 28.23 28.78 365,111
01/14/2014 28.1 28.53 28.0125 28.38 238,211
01/13/2014 28.87 29.06 27.64 28.05 549,810
01/10/2014 28.74 29.13 28.55 28.96 339,535
01/09/2014 29.9 30.13 28.72 28.79 398,497
01/08/2014 29.16 29.78 29 29.75 386,902
01/07/2014 29.23 29.29 28.98 29.17 320,773
01/06/2014 29.36 29.4 29 29.11 308,825
01/03/2014 29.35 29.48 29.2 29.4 351,384
01/02/2014 29.42 29.4683 29 29.35 380,555
12/31/2013 29.89 29.96 29.39 29.49 430,904
12/30/2013 28.98 29.98 28.88 29.81 554,301
12/27/2013 29.8 30.1 28.98 29.05 634,952
12/26/2013 30 30.25 29.44 29.73 495,297
12/24/2013 31.21 31.3771 29.41 29.92 1,214,141
12/23/2013 28.97 29.2399 28.53 28.72 975,943
12/20/2013 28.97 30.33 28.68 28.77 2,312,482
12/19/2013 32.13 32.37 31.8701 32 377,460
12/18/2013 31.82 32.27 31.67 32.26 502,553
12/17/2013 32.17 32.215 31.141 31.92 679,533
12/16/2013 32.1 32.36 32.021 32.23 444,008
12/13/2013 32.2 32.3 31.9 32.15 454,308
12/12/2013 31.87 32.25 31.45 32.04 365,148
12/11/2013 32.39 32.42 31.62 31.78 386,407
12/10/2013 32.89 33.12 32.24 32.34 453,573
12/09/2013 33.09 33.425 32.91 33.04 369,193
12/06/2013 32.88 33.58 32.8 33.05 424,016
12/05/2013 33.11 33.25 32.14 32.64 461,971
12/04/2013 32 33.34 32 33.03 772,791
12/03/2013 32.83 33.22 31.9 32.1 1,029,266
12/02/2013 33.85 34.27 32.93 32.98 509,604
11/29/2013 34.16 34.22 33.78 33.89 157,424
11/27/2013 33.68 34.07 33.595 34.02 313,964
11/26/2013 33.56 33.89 33.25 33.74 608,748
11/25/2013 32.9 33.54 32.63 33.47 381,211
11/22/2013 32.58 33.09 32.19 32.89 322,030
11/21/2013 32.25 33 32.05 32.61 384,304
11/20/2013 32.19 32.4499 31.83 32.04 523,615
11/19/2013 32.6 32.75 32.04 32.14 413,044
11/18/2013 32.71 33.07 32.5 32.54 456,726
11/15/2013 33.33 33.5 32.56 32.77 326,184
11/14/2013 32.93 33.29 32.67 33.2 324,377
11/13/2013 32.96 33.38 32.6 33.01 487,170
11/12/2013 33.01 33.44 32.9215 33.1 291,795
11/11/2013 33.49 33.68 32.95 33.18 430,589
11/08/2013 33.38 33.73 33.04 33.64 457,027
11/07/2013 33.48 33.9 33.12 33.37 528,049
11/06/2013 34.62 34.76 33.16 33.4 742,331
11/05/2013 33 34.84 32.92 34.3 1,008,224
11/04/2013 35.92 36.228 33.02 33.21 1,203,467
11/01/2013 38.88 38.93 35.77 35.772 934,259
10/31/2013 35.51 39.32 35.51 38.731 1,583,562
10/30/2013 35 35.2199 34.465 34.75 523,768
10/29/2013 35.05 35.335 34.65 34.92 297,490
10/28/2013 35.43 35.43 34.85 35.02 354,213
10/25/2013 35.83 35.83 35 35.31 384,305
10/24/2013 36.18 36.3399 35.36 35.58 299,067
10/23/2013 35.96 36.7 35.71 36.05 394,931
10/22/2013 36.3 36.6 35.91 36.05 380,311
10/21/2013 36.35 36.86 36.24 36.3 486,541
10/18/2013 37.53 37.53 36.22 36.42 586,057
10/17/2013 37.16 37.3 36.78 37 293,412
10/16/2013 37.58 37.66 37.07 37.27 262,320
10/15/2013 38.11 39.87 37.03 37.2 454,905
10/14/2013 37.21 38.25 37.08 38.2 323,825
10/11/2013 36.89 37.52 36.5 37.52 234,665
10/10/2013 36.51 36.92 36 36.88 302,178
10/09/2013 36.15 36.461 35.71 35.92 489,039
10/08/2013 37.22 37.41 35.81 35.92 460,140
10/07/2013 37.79 37.8999 37.2 37.21 312,310
10/04/2013 37.06 38.19 37.06 37.97 205,778
10/03/2013 38.13 38.13 36.86 37.03 340,517
10/02/2013 37.49 38.24 36.92 38.22 294,915
10/01/2013 37.43 38.32 37.2 37.7 431,633
09/30/2013 36.86 37.62 36.7922 37.34 325,412
09/27/2013 37.7 37.96 37.11 37.21 171,708
09/26/2013 38.11 38.38 37.65 37.91 182,635
09/25/2013 38.04 38.46 37.59 37.61 220,628
09/24/2013 38.34 38.47 37.535 38.01 231,059
09/23/2013 36.75 38.6 36.75 38.17 340,500
09/20/2013 37.43 37.79 36.68 36.72 657,914
09/19/2013 37.36 37.4 36.92 37.25 169,017
09/18/2013 37.21 37.47 36.795 37.23 273,364
09/17/2013 37.05 37.49 36.53 37.22 191,498
09/16/2013 38 38 36.78 36.95 197,891
09/13/2013 37.22 37.565 36.81 37.4 249,647
09/12/2013 37.27 37.44 36.7001 36.96 183,517
09/11/2013 37.21 37.5699 36.74 37.27 152,656
09/10/2013 37.54 37.67 37.25 37.4 228,742
09/09/2013 37.39 37.74 37.07 37.37 184,474
09/06/2013 37.95 38.1 36.98 37.34 214,840
09/05/2013 38.4 38.95 37.76 37.85 376,082
09/04/2013 35.81 37.36 35.81 37.22 391,321
09/03/2013 36.06 37.19 35.44 35.8 538,380
08/30/2013 36.75 36.99 35.45 35.54 240,419
08/29/2013 36.06 36.81 36.06 36.78 309,213
08/28/2013 35.56 36.4695 35.5 36.04 285,010
08/27/2013 36.26 36.58 35.56 35.57 301,834
08/26/2013 37.01 37.43 36.51 36.71 316,584
08/23/2013 37 37.33 36.71 36.88 293,548
08/22/2013 35.57 37.48 35.57 36.49 362,582
08/21/2013 35.66 36.14 35.47 35.48 194,906
08/20/2013 35.68 36.17 35.36 35.73 200,341
08/19/2013 35.66 36.14 35.55 35.57 224,237
08/16/2013 35.65 36.27 35.02 35.53 426,168
08/15/2013 35.83 36.49 35.7 35.84 275,109
08/14/2013 36.78 36.88 36.18 36.26 215,685
08/13/2013 36.75 37.01 36.41 36.85 217,891
08/12/2013 36.01 36.87 35.9 36.84 248,251
08/09/2013 36.33 36.93 35.89 36.1 260,970
08/08/2013 37.05 37.12 36.39 36.42 280,687
08/07/2013 35.99 36.93 35.99 36.75 432,426
08/06/2013 36.4 36.774 35.39 36 575,521
08/05/2013 38.38 38.8 36.3 36.48 1,181,133
08/02/2013 40.82 41 40.14 40.54 224,947
08/01/2013 40.11 41.24 39.81 41.03 425,198
07/31/2013 40.6 40.97 39.47 39.73 336,193
07/30/2013 39.81 40.42 39.56 40.35 220,504
07/29/2013 40.5 40.59 39.57 39.7 223,247
07/26/2013 38.8 40.69 38.75 40.64 383,795
07/25/2013 38.5 38.99 36.58 38.83 362,701
07/24/2013 39.07 39.33 38.45 38.71 221,769
07/23/2013 39.25 39.495 38.71 38.82 220,371
07/22/2013 39.66 39.87 39.12 39.25 189,687
07/19/2013 39.55 39.91 39.55 39.79 226,740
07/18/2013 39.63 39.785 39.441 39.62 153,681
07/17/2013 39.43 39.78 39.28 39.6 131,583
07/16/2013 39.58 39.74 39.17 39.28 183,924
07/15/2013 39.99 40 39.25 39.58 218,704
07/12/2013 39.44 40.17 39.09 39.93 325,837
07/11/2013 39.24 39.49 38.74 39.46 1,136,131
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.

Research Brokers before you trade

Want to trade FX?