Financial News

Independent Bank Corp (NQ: IBCP )

35.27 +0.97 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 1.774 1.774 1.538 1.573 120,463 -0.17(-9.84%)
Mar 29, 2012 1.638 1.852 1.609 1.745 303,820 +0.14(+8.93%)
Mar 28, 2012 1.573 1.755 1.538 1.602 221,516 +0.06(+4.19%)
Mar 27, 2012 1.430 1.588 1.430 1.538 149,879 +0.05(+3.37%)
Mar 26, 2012 1.316 1.488 1.294 1.488 120,424 +0.19(+14.29%)
Mar 23, 2012 1.323 1.330 1.302 1.302 21,923 -0.02(-1.62%)
Mar 22, 2012 1.323 1.352 1.287 1.323 64,411 -0.04(-2.63%)
Mar 21, 2012 1.323 1.359 1.294 1.359 115,189 +0.05(+3.83%)
Mar 20, 2012 1.330 1.337 1.273 1.309 61,713 -0.01(-1.09%)
Mar 19, 2012 1.316 1.395 1.287 1.323 69,968 -0.01(-1.07%)
Mar 16, 2012 1.310 1.352 1.287 1.337 60,179 +0.03(+2.19%)
Mar 15, 2012 1.280 1.352 1.252 1.309 66,544 +0.05(+4.36%)
Mar 14, 2012 1.316 1.330 1.230 1.254 40,080 -0.05(-3.65%)
Mar 13, 2012 1.209 1.316 1.166 1.302 130,121 +0.10(+8.33%)
Mar 12, 2012 1.202 1.209 1.109 1.202 17,148 +0.01(+0.60%)
Mar 09, 2012 1.137 1.209 1.109 1.194 88,952 +0.06(+5.03%)
Mar 08, 2012 1.144 1.159 1.123 1.137 23,163 -0.02(-1.85%)
Mar 07, 2012 1.144 1.159 1.109 1.159 6,527 +0.01(+0.62%)
Mar 06, 2012 1.116 1.159 1.109 1.151 25,594 +0.00(+0.07%)
Mar 05, 2012 1.128 1.166 1.109 1.151 46,723 +0.03(+2.47%)
Mar 02, 2012 1.101 1.130 1.086 1.123 4,256 +0.00(+0.04%)
Mar 01, 2012 1.109 1.154 1.080 1.122 11,651 +0.01(+1.25%)
Feb 29, 2012 1.123 1.166 1.109 1.109 25,195 -0.01(-1.27%)
Feb 28, 2012 1.144 1.159 1.116 1.123 27,246 -0.01(-0.63%)
Feb 27, 2012 1.144 1.151 1.109 1.130 30,238 -0.01(-1.25%)
Feb 24, 2012 1.144 1.166 1.109 1.144 6,822 +0.02(+1.91%)
Feb 23, 2012 1.151 1.159 1.109 1.123 31,757 -0.04(-3.68%)
Feb 22, 2012 1.180 1.194 1.152 1.166 6,952 -0.01(-0.61%)
Feb 21, 2012 1.173 1.187 1.123 1.173 20,666 -0.01(-1.21%)
Feb 17, 2012 1.202 1.216 1.151 1.187 15,600 -0.03(-2.35%)
Feb 16, 2012 1.173 1.216 1.173 1.216 24,879 +0.05(+4.29%)
Feb 15, 2012 1.159 1.166 1.132 1.166 20,836 +0.03(+2.52%)
Feb 14, 2012 1.116 1.159 1.109 1.137 1,380 +0.02(+1.92%)
Feb 13, 2012 1.116 1.144 1.109 1.116 18,036 -0.01(-0.64%)
Feb 10, 2012 1.187 1.202 1.109 1.123 34,184 -0.08(-6.55%)
Feb 09, 2012 1.173 1.216 1.144 1.202 43,446 +0.06(+5.00%)
Feb 08, 2012 1.173 1.223 1.144 1.144 46,937 -0.03(-2.44%)
Feb 07, 2012 1.130 1.180 1.113 1.173 23,029 +0.02(+1.86%)
Feb 06, 2012 1.151 1.187 1.087 1.151 58,220 -0.04(-3.01%)
Feb 03, 2012 1.116 1.194 1.037 1.187 101,254 +0.11(+10.66%)
Feb 02, 2012 1.144 1.144 1.066 1.073 41,294 -0.04(-3.23%)
Feb 01, 2012 1.244 1.244 1.109 1.109 96,737 -0.11(-8.82%)
Jan 31, 2012 1.194 1.230 1.180 1.216 24,676 +0.02(+1.80%)
Jan 30, 2012 1.209 1.209 1.194 1.194 46,688 +0.00(+0.06%)
Jan 27, 2012 1.166 1.216 1.166 1.194 18,586 +0.03(+2.39%)
Jan 26, 2012 1.202 1.323 1.137 1.166 26,737 -0.03(-2.34%)
Jan 25, 2012 1.180 1.194 1.123 1.194 26,004 +0.01(+1.15%)
Jan 24, 2012 1.159 1.209 1.144 1.180 50,655 +0.04(+3.13%)
Jan 23, 2012 1.109 1.159 1.109 1.144 16,952 +0.04(+3.23%)
Jan 20, 2012 1.180 1.180 1.037 1.109 104,331 -0.07(-6.06%)
Jan 19, 2012 1.252 1.409 1.051 1.180 335,517 -0.03(-2.37%)
Jan 18, 2012 1.073 1.230 1.073 1.209 81,915 +0.17(+16.55%)
Jan 17, 2012 1.037 1.073 0.9655 1.037 43,211 +0.03(+2.84%)
Jan 13, 2012 1.023 1.066 0.9798 1.008 12,863 -0.03(-2.76%)
Jan 12, 2012 1.066 1.066 1.008 1.037 21,198 -0.01(-0.68%)
Jan 11, 2012 1.023 1.073 1.023 1.044 34,678 -0.01(-0.68%)
Jan 10, 2012 1.016 1.051 0.9699 1.051 64,460 +0.05(+5.00%)
Jan 09, 2012 1.001 1.016 0.9655 1.001 13,579 +0.01(+0.72%)
Jan 06, 2012 0.9726 1.001 0.9583 0.9941 17,362 +0.01(+1.46%)
Jan 05, 2012 1.001 1.001 0.9655 0.9798 15,924 -0.01(-1.44%)
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