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 (%)
Feb 27, 2015 9.220 9.300 9.183 9.292 92,612 +0.03(+0.31%)
Feb 26, 2015 9.154 9.300 9.023 9.263 59,448 +0.08(+0.87%)
Feb 25, 2015 9.139 9.227 9.139 9.183 40,119 -0.01(-0.16%)
Feb 24, 2015 9.212 9.241 9.154 9.198 37,042 -0.04(-0.39%)
Feb 23, 2015 9.103 9.241 8.975 9.234 66,792 +0.09(+0.96%)
Feb 20, 2015 9.227 9.241 9.037 9.147 69,902 -0.05(-0.55%)
Feb 19, 2015 9.161 9.271 9.081 9.198 33,718 +0.03(+0.32%)
Feb 18, 2015 9.402 9.467 9.081 9.169 86,622 -0.33(-3.45%)
Feb 17, 2015 9.110 9.548 9.088 9.497 332,077 +0.30(+3.25%)
Feb 13, 2015 9.161 9.198 9.198 9.198 56,118 +0.09(+1.04%)
Feb 12, 2015 9.081 9.169 8.972 9.103 37,868 +0.04(+0.48%)
Feb 11, 2015 9.023 9.118 8.975 9.059 53,972 -0.01(-0.08%)
Feb 10, 2015 9.110 9.125 8.921 9.067 57,506 +0.04(+0.40%)
Feb 09, 2015 9.241 9.278 9.023 9.030 97,369 -0.20(-2.21%)
Feb 06, 2015 9.198 9.387 9.154 9.234 101,387 +0.08(+0.88%)
Feb 05, 2015 9.132 9.227 9.132 9.154 60,223 +0.07(+0.72%)
Feb 04, 2015 9.139 9.249 9.067 9.088 81,303 -0.05(-0.56%)
Feb 03, 2015 9.081 9.226 9.081 9.139 89,818 +0.08(+0.88%)
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