Financial News

Independent Bank Corp (NQ: IBCP )

34.30 +0.26 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 2.239 2.317 2.146 2.196 656,579 -0.03(-1.29%)
Jan 28, 2011 2.374 2.382 2.167 2.224 529,360 -0.16(-6.61%)
Jan 27, 2011 2.296 2.625 2.217 2.382 1,466,440 +0.11(+5.05%)
Jan 26, 2011 2.317 2.331 2.131 2.267 875,392 -0.01(-0.63%)
Jan 25, 2011 2.138 2.389 2.038 2.281 700,270 +0.11(+4.93%)
Jan 24, 2011 2.374 2.403 2.124 2.174 529,377 -0.24(-10.06%)
Jan 21, 2011 2.353 2.575 2.317 2.417 870,258 +0.15(+6.62%)
Jan 20, 2011 2.510 2.539 2.060 2.267 1,404,944 -0.28(-10.96%)
Jan 19, 2011 2.889 2.968 2.374 2.546 1,879,559 -0.42(-14.22%)
Jan 18, 2011 2.746 3.161 2.718 2.968 3,034,100 +0.25(+9.21%)
Jan 14, 2011 2.253 2.746 2.203 2.718 1,891,933 +0.45(+19.87%)
Jan 13, 2011 1.895 2.360 1.809 2.267 1,911,917 +0.40(+21.46%)
Jan 12, 2011 1.809 1.881 1.731 1.867 381,283 +0.08(+4.40%)
Jan 11, 2011 1.702 1.814 1.688 1.788 353,831 +0.03(+1.63%)
Jan 10, 2011 1.752 1.902 1.602 1.759 1,152,673 -0.01(-0.40%)
Jan 07, 2011 1.702 1.924 1.538 1.766 2,929,431 +0.22(+14.35%)
Jan 06, 2011 1.209 1.745 1.187 1.545 1,872,303 +0.39(+33.34%)
Jan 05, 2011 1.094 1.166 1.044 1.159 187,849 +0.04(+3.18%)
Jan 04, 2011 1.001 1.130 1.001 1.123 281,276 +0.15(+15.44%)
Jan 03, 2011 0.9154 1.001 0.9154 0.9726 98,757 +0.04(+4.62%)
Dec 31, 2010 0.9297 0.9583 0.9226 0.9297 172,970 -0.03(-2.99%)
Dec 30, 2010 0.9369 1.001 0.9297 0.9583 147,700 -0.01(-0.74%)
Dec 29, 2010 1.016 1.016 0.9083 0.9655 229,452 -0.04(-4.26%)
Dec 28, 2010 1.037 1.058 1.001 1.008 231,582 -0.05(-4.73%)
Dec 27, 2010 1.180 1.180 1.037 1.058 172,756 -0.07(-6.33%)
Dec 23, 2010 1.137 1.202 1.073 1.130 288,260 +0.03(+2.60%)
Dec 22, 2010 1.001 1.352 1.001 1.101 1,473,442 +0.01(+0.65%)
Dec 21, 2010 0.9798 1.252 0.8582 1.094 1,774,937 +0.15(+15.91%)
Dec 20, 2010 1.080 1.116 0.9154 0.9440 779,582 -0.05(-5.04%)
Dec 17, 2010 0.7581 1.073 0.7366 0.9941 1,848,525 +0.27(+37.62%)
Dec 16, 2010 0.7295 0.7652 0.7152 0.7223 209,497 -0.01(-0.98%)
Dec 15, 2010 0.7652 0.7725 0.7223 0.7295 137,323 -0.05(-6.42%)
Dec 14, 2010 0.7867 0.7867 0.7652 0.7795 56,836 -0.02(-2.68%)
Dec 13, 2010 0.8010 0.8082 0.7867 0.8010 47,711 -0.01(-0.88%)
Dec 10, 2010 0.7867 0.8153 0.7724 0.8082 50,984 +0.01(+1.80%)
Dec 09, 2010 0.7867 0.8010 0.7652 0.7938 74,645 +0.00(+0.00%)
Dec 08, 2010 0.7867 0.8010 0.7724 0.7938 88,863 +0.01(+0.91%)
Dec 07, 2010 0.7867 0.8010 0.7509 0.7867 111,411 +0.00(+0.00%)
Dec 06, 2010 0.7938 0.8439 0.7867 0.7867 70,755 -0.03(-3.51%)
Dec 03, 2010 0.8582 0.8797 0.7581 0.8153 193,523 -0.02(-2.56%)
Dec 02, 2010 0.8296 0.8868 0.8296 0.8368 52,846 -0.01(-0.85%)
Dec 01, 2010 0.8439 0.8796 0.8296 0.8439 78,165 -0.01(-1.67%)
Nov 30, 2010 0.8582 0.8940 0.8582 0.8582 71,175 -0.02(-2.44%)
Nov 29, 2010 0.8725 0.9083 0.8582 0.8797 39,309 -0.01(-1.60%)
Nov 26, 2010 0.8725 0.9083 0.8654 0.8940 22,623 +0.01(+0.81%)
Nov 24, 2010 0.8868 0.8868 0.8868 0.8868 68,823 -0.01(-1.59%)
Nov 23, 2010 0.8868 0.9083 0.8797 0.9011 31,857 +0.00(+0.00%)
Nov 22, 2010 0.8940 0.9126 0.8725 0.9011 27,303 -0.01(-1.56%)
Nov 19, 2010 0.9154 0.9483 0.8940 0.9154 42,807 -0.01(-0.78%)
Nov 18, 2010 0.9583 0.9583 0.8654 0.9226 87,868 +0.04(+4.03%)
Nov 17, 2010 0.9512 0.9655 0.8582 0.8868 44,619 -0.04(-4.62%)
Nov 16, 2010 0.9011 0.9869 0.9011 0.9297 123,787 +0.00(+0.00%)
Nov 15, 2010 0.9655 0.9798 0.9083 0.9297 74,866 -0.04(-3.70%)
Nov 12, 2010 1.023 1.051 0.9226 0.9655 193,776 -0.08(-7.53%)
Nov 11, 2010 1.159 1.173 1.016 1.044 82,514 -0.05(-4.57%)
Nov 10, 2010 1.101 1.137 1.094 1.094 38,117 -0.01(-0.65%)
Nov 09, 2010 1.123 1.137 1.023 1.101 53,730 +0.09(+8.45%)
Nov 08, 2010 1.244 1.244 1.008 1.016 157,336 -0.06(-5.96%)
Nov 05, 2010 1.159 1.173 0.9798 1.080 220,420 -0.09(-7.36%)
Nov 04, 2010 1.173 1.202 1.159 1.166 108,400 -0.01(-1.22%)
Nov 03, 2010 1.294 1.294 1.180 1.180 39,494 -0.11(-8.33%)
Nov 02, 2010 1.287 1.287 1.194 1.287 45,587 +0.00(+0.00%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback