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 (%)
Apr 30, 2013 5.478 5.535 5.042 5.056 0 -0.40(-7.34%)
Apr 29, 2013 5.392 5.464 5.371 5.457 45,595 +0.11(+2.14%)
Apr 26, 2013 5.521 5.550 5.342 5.342 126,147 -0.21(-3.74%)
Apr 25, 2013 5.707 5.707 5.371 5.550 0 -0.16(-2.76%)
Apr 24, 2013 5.900 5.900 5.628 5.707 0 -0.16(-2.68%)
Apr 23, 2013 5.907 6.065 5.800 5.864 97,655 +0.17(+3.02%)
Apr 22, 2013 6.079 6.079 5.614 5.693 183,844 -0.35(-5.80%)
Apr 19, 2013 6.215 6.236 5.936 6.043 71,347 -0.18(-2.87%)
Apr 18, 2013 6.093 6.294 6.065 6.222 149,173 +0.17(+2.84%)
Apr 17, 2013 6.029 6.115 5.930 6.050 66,321 +0.01(+0.24%)
Apr 16, 2013 5.786 6.093 5.786 6.036 95,160 +0.24(+4.20%)
Apr 15, 2013 6.050 6.108 5.750 5.793 82,938 -0.26(-4.26%)
Apr 12, 2013 6.022 6.136 5.972 6.050 63,121 +0.01(+0.12%)
Apr 11, 2013 5.936 6.043 5.900 6.043 76,404 +0.08(+1.32%)
Apr 10, 2013 6.022 6.079 5.943 5.965 84,363 -0.01(-0.24%)
Apr 09, 2013 5.900 6.143 5.689 5.979 188,419 +0.03(+0.48%)
Apr 08, 2013 5.607 6.007 5.400 5.950 220,550 +0.44(+8.05%)
Apr 05, 2013 5.400 5.578 5.242 5.507 77,486 +0.01(+0.13%)
Apr 04, 2013 5.171 5.700 5.171 5.500 155,816 +0.25(+4.77%)
Apr 03, 2013 6.015 6.050 5.035 5.249 408,684 -0.73(-12.20%)
Apr 02, 2013 6.279 6.286 5.879 5.979 247,353 -0.31(-4.89%)
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