Financial News

Independent Bk Cp (NQ: IBCP )

25.35 +0.28 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 0.9893 1.040 0.9457 0.9675 112,058 -0.02(-2.21%)
Dec 29, 2011 0.9624 1.004 0.9457 0.9893 80,654 +0.04(+3.82%)
Dec 28, 2011 0.9529 0.9675 0.9457 0.9529 51,654 +0.00(+0.00%)
Dec 27, 2011 0.9602 0.9820 0.9529 0.9529 11,074 -0.01(-1.50%)
Dec 23, 2011 0.9457 0.9966 0.9457 0.9675 60,609 -0.01(-1.48%)
Dec 21, 2011 0.9457 0.9893 0.9457 0.9820 12,453 +0.02(+2.26%)
Dec 20, 2011 0.9602 1.004 0.9093 0.9603 29,362 -0.01(-0.74%)
Dec 19, 2011 0.9820 0.9820 0.9238 0.9675 19,059 -0.03(-2.92%)
Dec 16, 2011 1.004 1.004 0.9529 0.9966 29,395 +0.01(+1.48%)
Dec 15, 2011 0.9747 1.033 0.9530 0.9820 23,228 -0.01(-0.74%)
Dec 14, 2011 1.004 1.004 0.9384 0.9893 43,754 -0.01(-1.45%)
Dec 13, 2011 1.025 1.047 0.9966 1.004 23,096 -0.01(-1.43%)
Dec 12, 2011 1.033 1.053 1.018 1.018 31,676 -0.02(-2.10%)
Dec 09, 2011 1.033 1.062 1.018 1.040 23,080 +0.01(+0.70%)
Dec 08, 2011 1.077 1.077 1.018 1.033 7,672 +0.01(+0.71%)
Dec 07, 2011 1.018 1.077 1.018 1.026 12,329 -0.02(-2.08%)
Dec 06, 2011 0.9893 1.091 0.9893 1.047 34,101 +0.03(+2.86%)
Dec 05, 2011 1.018 1.055 0.9893 1.018 23,106 -0.03(-2.78%)
Dec 02, 2011 1.098 1.098 0.9820 1.047 58,639 -0.07(-5.88%)
Dec 01, 2011 0.9747 1.157 0.9747 1.113 21,034 +0.09(+9.28%)
Nov 30, 2011 0.9893 1.033 0.9311 1.018 54,211 +0.06(+6.06%)
Nov 29, 2011 1.004 1.050 0.9457 0.9602 32,707 -0.09(-8.97%)
Nov 28, 2011 1.047 1.084 1.018 1.055 32,865 +0.03(+2.84%)
Nov 25, 2011 1.040 1.040 1.018 1.026 3,702 +0.01(+0.71%)
Nov 23, 2011 1.012 1.047 1.011 1.018 15,974 -0.01(-1.41%)
Nov 22, 2011 1.142 1.142 1.004 1.033 50,557 -0.08(-7.19%)
Nov 21, 2011 1.098 1.193 1.091 1.113 28,040 +0.00(+0.00%)
Nov 18, 2011 1.149 1.164 1.113 1.113 12,167 -0.04(-3.16%)
Nov 17, 2011 1.106 1.157 1.091 1.149 11,588 +0.06(+5.33%)
Nov 16, 2011 1.208 1.208 1.091 1.091 25,234 -0.15(-12.28%)
Nov 15, 2011 1.258 1.273 1.205 1.244 39,808 -0.01(-0.58%)
Nov 14, 2011 1.091 1.251 1.091 1.251 35,847 +0.10(+8.86%)
Nov 11, 2011 1.146 1.266 1.142 1.149 65,623 +0.02(+1.94%)
Nov 10, 2011 0.9893 1.266 0.9238 1.128 175,278 +0.18(+19.23%)
Nov 09, 2011 1.091 1.091 0.9093 0.9457 84,225 -0.07(-7.14%)
Nov 08, 2011 1.098 1.142 0.9747 1.018 70,695 -0.07(-6.67%)
Nov 07, 2011 1.266 1.266 1.077 1.091 147,679 -0.18(-14.29%)
Nov 04, 2011 1.302 1.302 1.222 1.273 68,497 -0.01(-1.13%)
Nov 03, 2011 1.229 1.302 1.222 1.288 50,057 +0.07(+5.36%)
Nov 02, 2011 1.200 1.288 1.200 1.222 11,687 +0.03(+2.44%)
Nov 01, 2011 1.244 1.302 1.186 1.193 29,858 -0.06(-4.65%)
Oct 31, 2011 1.360 1.368 1.237 1.251 71,669 -0.12(-8.99%)
Oct 28, 2011 1.382 1.389 1.309 1.375 56,893 +0.01(+0.53%)
Oct 27, 2011 1.346 1.411 1.329 1.368 36,935 +0.07(+5.03%)
Oct 26, 2011 1.309 1.346 1.302 1.302 19,727 -0.01(-0.56%)
Oct 25, 2011 1.324 1.346 1.309 1.309 35,970 -0.04(-2.70%)
Oct 24, 2011 1.353 1.404 1.324 1.346 24,241 -0.01(-1.02%)
Oct 21, 2011 1.382 1.382 1.317 1.360 38,307 +0.01(+1.03%)
Oct 20, 2011 1.368 1.395 1.324 1.346 39,369 -0.07(-4.64%)
Oct 19, 2011 1.309 1.411 1.309 1.411 22,669 +0.09(+7.18%)
Oct 18, 2011 1.346 1.440 1.309 1.317 55,660 -0.08(-5.73%)
Oct 17, 2011 1.317 1.397 1.317 1.397 5,516 +0.03(+2.13%)
Oct 14, 2011 1.382 1.397 1.346 1.368 8,660 +0.03(+2.17%)
Oct 13, 2011 1.360 1.360 1.295 1.338 15,630 +0.01(+0.55%)
Oct 12, 2011 1.346 1.346 1.309 1.331 13,124 +0.01(+1.11%)
Oct 11, 2011 1.309 1.331 1.309 1.317 6,800 -0.01(-1.09%)
Oct 10, 2011 1.331 1.331 1.295 1.331 7,141 +0.04(+2.81%)
Oct 07, 2011 1.331 1.331 1.295 1.295 5,498 +0.00(+0.00%)
Oct 06, 2011 1.244 1.395 1.186 1.295 31,952 +0.02(+1.71%)
Oct 05, 2011 1.273 1.281 1.208 1.273 36,150 -0.04(-2.78%)
Oct 04, 2011 1.309 1.338 1.237 1.309 50,388 -0.01(-0.55%)
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