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%)
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