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, 2014 9.111 9.420 9.068 9.356 97,062 +0.22(+2.44%)
Apr 29, 2014 9.176 9.366 9.047 9.133 73,710 -0.04(-0.47%)
Apr 28, 2014 9.097 9.327 9.068 9.176 70,529 +0.08(+0.87%)
Apr 25, 2014 9.018 9.140 9.016 9.097 72,738 +0.03(+0.32%)
Apr 24, 2014 9.290 9.290 9.047 9.068 41,370 -0.14(-1.48%)
Apr 23, 2014 9.040 9.310 9.040 9.204 73,169 +0.14(+1.50%)
Apr 22, 2014 9.412 9.412 9.018 9.068 139,257 -0.45(-4.73%)
Apr 21, 2014 9.576 9.598 9.369 9.519 121,186 -0.04(-0.45%)
Apr 17, 2014 9.297 9.562 9.562 9.562 111,580 +0.32(+3.48%)
Apr 16, 2014 9.083 9.254 8.976 9.240 47,172 +0.20(+2.22%)
Apr 15, 2014 9.068 9.119 8.947 9.040 153,431 -0.03(-0.32%)
Apr 14, 2014 9.054 9.144 8.947 9.068 98,505 +0.06(+0.63%)
Apr 11, 2014 9.090 9.147 8.983 9.011 98,529 -0.24(-2.55%)
Apr 10, 2014 9.290 9.290 8.983 9.247 147,356 -0.06(-0.61%)
Apr 09, 2014 9.376 9.437 9.212 9.304 122,924 -0.04(-0.38%)
Apr 08, 2014 9.448 9.448 9.126 9.340 120,213 -0.06(-0.68%)
Apr 07, 2014 9.276 9.512 9.190 9.405 84,314 +0.12(+1.31%)
Apr 04, 2014 9.576 9.576 9.183 9.283 71,974 -0.25(-2.63%)
Apr 03, 2014 9.548 9.591 9.312 9.533 83,072 +0.01(+0.08%)
Apr 02, 2014 9.655 9.862 9.469 9.526 130,540 -0.10(-1.04%)
Apr 01, 2014 9.288 9.798 9.212 9.626 248,776 +0.34(+3.70%)
Mar 31, 2014 9.212 9.426 9.171 9.283 91,937 +0.15(+1.64%)
Mar 28, 2014 9.197 9.326 8.997 9.133 79,305 -0.01(-0.08%)
Mar 27, 2014 9.262 9.404 8.940 9.140 142,346 -0.13(-1.39%)
Mar 26, 2014 9.290 9.462 9.262 9.269 149,747 -0.01(-0.08%)
Mar 25, 2014 9.290 9.448 9.169 9.276 33,502 -0.01(-0.15%)
Mar 24, 2014 9.512 9.512 9.090 9.290 65,520 -0.16(-1.67%)
Mar 21, 2014 9.755 9.755 9.406 9.448 253,151 -0.30(-3.08%)
Mar 20, 2014 9.555 9.784 9.533 9.748 47,980 +0.19(+1.94%)
Mar 19, 2014 9.362 9.641 9.362 9.562 62,996 +0.17(+1.83%)
Mar 18, 2014 9.526 9.598 9.333 9.390 35,568 -0.14(-1.43%)
Mar 17, 2014 9.405 9.734 9.232 9.526 61,507 +0.13(+1.37%)
Mar 14, 2014 9.626 9.626 9.333 9.397 57,409 -0.21(-2.16%)
Mar 13, 2014 9.576 9.741 9.533 9.605 153,839 +0.14(+1.44%)
Mar 12, 2014 9.154 9.483 8.897 9.469 189,349 +0.48(+5.33%)
Mar 11, 2014 9.068 9.154 8.954 8.990 50,875 -0.09(-0.95%)
Mar 10, 2014 8.868 9.119 8.868 9.076 47,806 +0.21(+2.34%)
Mar 07, 2014 8.818 8.911 8.761 8.868 82,913 +0.06(+0.73%)
Mar 06, 2014 8.761 8.990 8.725 8.804 242,288 +0.06(+0.74%)
Mar 05, 2014 9.104 9.161 8.718 8.739 151,434 -0.37(-4.08%)
Mar 04, 2014 9.111 9.204 9.047 9.111 58,480 +0.09(+1.03%)
Mar 03, 2014 8.697 9.136 8.697 9.018 125,207 +0.22(+2.52%)
Feb 28, 2014 8.782 9.040 8.725 8.797 107,377 -0.02(-0.24%)
Feb 27, 2014 8.897 8.918 8.739 8.818 60,379 -0.05(-0.56%)
Feb 26, 2014 8.689 9.011 8.654 8.868 242,994 +0.16(+1.89%)
Feb 25, 2014 8.668 8.811 8.668 8.704 132,755 -0.01(-0.08%)
Feb 24, 2014 8.618 8.825 8.618 8.711 81,406 +0.07(+0.83%)
Feb 21, 2014 8.675 8.782 8.446 8.639 121,547 -0.04(-0.49%)
Feb 20, 2014 8.718 8.911 8.675 8.682 89,637 +0.01(+0.08%)
Feb 19, 2014 8.897 8.904 8.618 8.675 112,416 -0.25(-2.80%)
Feb 18, 2014 8.997 9.111 8.832 8.925 97,965 -0.04(-0.40%)
Feb 14, 2014 9.119 8.961 8.961 8.961 105,288 -0.13(-1.42%)
Feb 13, 2014 8.911 9.133 8.875 9.090 99,545 +0.12(+1.36%)
Feb 12, 2014 8.890 9.140 8.868 8.968 144,309 +0.05(+0.56%)
Feb 11, 2014 8.897 9.040 8.868 8.918 95,406 +0.00(+0.00%)
Feb 10, 2014 9.026 9.297 8.840 8.918 148,285 -0.06(-0.72%)
Feb 07, 2014 9.154 9.226 8.940 8.983 85,326 -0.16(-1.72%)
Feb 06, 2014 9.169 9.240 9.097 9.140 80,762 -0.02(-0.23%)
Feb 05, 2014 9.233 9.269 8.944 9.161 98,940 -0.11(-1.23%)
Feb 04, 2014 9.140 9.490 9.104 9.276 82,303 +0.19(+2.13%)
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