Financial News

Independent Bk Cp (NQ: IBCP )

20.98 USD -0.36 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 3.560 4.350 3.560 3.830 441,470 +0.20(+5.51%)
Apr 27, 2012 3.440 3.980 3.430 3.630 353,915 +0.19(+5.52%)
Apr 26, 2012 3.280 3.600 3.220 3.440 229,193 +0.26(+8.18%)
Apr 25, 2012 3.050 3.249 2.910 3.180 87,357 +0.14(+4.61%)
Apr 24, 2012 2.750 3.460 2.750 3.040 608,843 +0.70(+29.91%)
Apr 23, 2012 2.350 2.350 2.250 2.340 13,410 -0.01(-0.43%)
Apr 20, 2012 2.250 2.350 2.250 2.350 26,538 +0.09(+3.98%)
Apr 19, 2012 2.290 2.315 2.260 2.260 20,875 -0.06(-2.59%)
Apr 18, 2012 2.290 2.330 2.250 2.320 15,485 +0.05(+2.20%)
Apr 17, 2012 2.340 2.390 2.260 2.270 33,709 -0.09(-3.82%)
Apr 16, 2012 2.300 2.370 2.250 2.360 17,169 +0.04(+1.73%)
Apr 13, 2012 2.300 2.380 2.210 2.320 26,196 +0.05(+2.00%)
Apr 12, 2012 2.330 2.390 2.240 2.275 48,897 -0.09(-3.62%)
Apr 11, 2012 2.260 2.360 2.200 2.360 28,956 +0.16(+7.27%)
Apr 10, 2012 2.170 2.300 2.130 2.200 35,466 +0.02(+0.92%)
Apr 09, 2012 2.240 2.240 2.130 2.180 31,165 -0.09(-3.97%)
Apr 05, 2012 2.270 2.330 2.270 2.270 29,348 +0.02(+0.88%)
Apr 04, 2012 2.210 2.339 2.200 2.250 53,991 -0.03(-1.31%)
Apr 03, 2012 2.300 2.370 2.210 2.280 46,505 +0.00(+0.00%)
Apr 02, 2012 2.210 2.280 2.147 2.280 45,714 +0.08(+3.64%)
Mar 30, 2012 2.480 2.480 2.150 2.200 86,153 -0.24(-9.84%)
Mar 29, 2012 2.290 2.590 2.250 2.440 217,286 +0.20(+8.93%)
Mar 28, 2012 2.200 2.454 2.150 2.240 158,424 +0.09(+4.19%)
Mar 27, 2012 2.000 2.220 2.000 2.150 107,191 +0.07(+3.37%)
Mar 26, 2012 1.840 2.080 1.810 2.080 86,125 +0.26(+14.29%)
Mar 23, 2012 1.850 1.860 1.820 1.820 15,679 -0.03(-1.62%)
Mar 22, 2012 1.850 1.890 1.800 1.850 46,066 -0.05(-2.63%)
Mar 21, 2012 1.850 1.900 1.810 1.900 82,381 +0.07(+3.83%)
Mar 20, 2012 1.860 1.870 1.780 1.830 44,136 -0.02(-1.09%)
Mar 19, 2012 1.840 1.950 1.800 1.850 50,040 -0.02(-1.07%)
Mar 16, 2012 1.832 1.890 1.800 1.870 43,039 +0.04(+2.19%)
Mar 15, 2012 1.790 1.890 1.750 1.830 47,591 +0.08(+4.36%)
Mar 14, 2012 1.840 1.860 1.720 1.754 28,665 -0.07(-3.65%)
Mar 13, 2012 1.690 1.840 1.630 1.820 93,060 +0.14(+8.33%)
Mar 12, 2012 1.680 1.690 1.550 1.680 12,264 +0.01(+0.60%)
Mar 09, 2012 1.590 1.690 1.550 1.670 63,617 +0.08(+5.03%)
Mar 08, 2012 1.600 1.620 1.570 1.590 16,566 -0.03(-1.85%)
Mar 07, 2012 1.600 1.620 1.550 1.620 4,668 +0.01(+0.62%)
Mar 06, 2012 1.560 1.620 1.550 1.610 18,305 +0.00(+0.07%)
Mar 05, 2012 1.577 1.630 1.550 1.609 33,416 +0.04(+2.47%)
Mar 02, 2012 1.540 1.580 1.518 1.570 3,044 +0.00(+0.04%)
Mar 01, 2012 1.550 1.613 1.510 1.569 8,333 +0.02(+1.25%)
Feb 29, 2012 1.570 1.630 1.550 1.550 18,019 -0.02(-1.27%)
Feb 28, 2012 1.600 1.620 1.560 1.570 19,486 -0.01(-0.63%)
Feb 27, 2012 1.600 1.610 1.550 1.580 21,626 -0.02(-1.25%)
Feb 24, 2012 1.600 1.630 1.550 1.600 4,879 +0.03(+1.91%)
Feb 23, 2012 1.610 1.620 1.550 1.570 22,712 -0.06(-3.68%)
Feb 22, 2012 1.650 1.670 1.610 1.630 4,972 -0.01(-0.61%)
Feb 21, 2012 1.640 1.659 1.570 1.640 14,780 -0.02(-1.21%)
Feb 17, 2012 1.680 1.700 1.610 1.660 11,157 -0.04(-2.35%)
Feb 16, 2012 1.640 1.700 1.640 1.700 17,793 +0.07(+4.29%)
Feb 15, 2012 1.620 1.630 1.583 1.630 14,902 +0.04(+2.52%)
Feb 14, 2012 1.560 1.620 1.550 1.590 987 +0.03(+1.92%)
Feb 13, 2012 1.560 1.600 1.550 1.560 12,899 -0.01(-0.64%)
Feb 10, 2012 1.660 1.680 1.550 1.570 24,448 -0.11(-6.55%)
Feb 09, 2012 1.640 1.700 1.600 1.680 31,072 +0.08(+5.00%)
Feb 08, 2012 1.640 1.710 1.600 1.600 33,569 -0.04(-2.44%)
Feb 07, 2012 1.580 1.650 1.556 1.640 16,470 +0.03(+1.86%)
Feb 06, 2012 1.610 1.660 1.520 1.610 41,638 -0.05(-3.01%)
Feb 03, 2012 1.560 1.670 1.450 1.660 72,415 +0.16(+10.66%)
Feb 02, 2012 1.600 1.600 1.490 1.500 29,533 -0.05(-3.23%)
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