Financial News

Independent Bk Cp (NQ: IBCP )

25.35 +0.28 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 13.10 13.12 11.99 12.32 118,261 -1.31(-9.60%)
Apr 29, 2020 13.11 13.84 12.85 13.63 145,224 +0.97(+7.65%)
Apr 28, 2020 12.52 12.90 12.18 12.66 108,485 +0.40(+3.25%)
Apr 27, 2020 11.38 12.39 11.36 12.26 144,143 +1.05(+9.35%)
Apr 24, 2020 10.95 11.30 10.87 11.21 50,325 +0.30(+2.77%)
Apr 23, 2020 10.81 11.23 10.75 10.91 78,823 +0.13(+1.17%)
Apr 22, 2020 10.80 11.04 10.57 10.78 95,472 +0.02(+0.16%)
Apr 21, 2020 10.16 10.84 10.16 10.77 92,140 +0.20(+1.90%)
Apr 20, 2020 10.55 10.91 10.33 10.57 129,432 -0.32(-2.93%)
Apr 17, 2020 10.16 10.93 10.16 10.88 123,666 +1.06(+10.85%)
Apr 16, 2020 10.55 10.74 9.618 9.819 156,794 -0.75(-7.14%)
Apr 15, 2020 10.66 10.87 10.21 10.57 122,791 -0.50(-4.54%)
Apr 14, 2020 11.97 12.06 10.83 11.08 148,521 -0.66(-5.64%)
Apr 13, 2020 12.19 12.19 11.56 11.74 115,195 -0.49(-3.98%)
Apr 09, 2020 11.57 12.34 11.53 12.23 158,488 +0.96(+8.56%)
Apr 08, 2020 10.96 11.33 10.72 11.26 210,649 +0.51(+4.76%)
Apr 07, 2020 10.97 11.31 10.47 10.75 168,092 +0.20(+1.91%)
Apr 06, 2020 10.14 10.61 10.14 10.55 243,539 +0.66(+6.70%)
Apr 03, 2020 10.46 10.55 9.727 9.886 145,251 -0.61(-5.83%)
Apr 02, 2020 10.08 10.57 10.07 10.50 147,284 +0.36(+3.56%)
Apr 01, 2020 10.35 10.41 10.09 10.14 207,273 -0.65(-6.06%)
Mar 31, 2020 10.72 10.93 10.44 10.79 130,435 -0.02(-0.16%)
Mar 30, 2020 10.80 10.85 10.20 10.81 154,517 +0.00(+0.00%)
Mar 27, 2020 10.51 11.23 10.23 10.81 153,956 +0.10(+0.94%)
Mar 26, 2020 10.05 11.09 10.03 10.71 218,917 +0.73(+7.31%)
Mar 25, 2020 9.920 10.44 9.736 9.979 263,197 +0.11(+1.10%)
Mar 24, 2020 9.543 9.945 8.914 9.870 185,629 +0.70(+7.69%)
Mar 23, 2020 9.585 9.828 8.318 9.165 232,609 -0.42(-4.37%)
Mar 20, 2020 9.979 10.49 9.417 9.585 280,724 -0.43(-4.27%)
Mar 19, 2020 8.042 10.24 7.706 10.01 375,412 +1.94(+23.99%)
Mar 18, 2020 11.77 12.05 8.075 8.075 195,295 -4.47(-35.63%)
Mar 17, 2020 11.79 12.57 11.56 12.54 224,631 +0.70(+5.87%)
Mar 16, 2020 8.385 12.27 8.385 11.85 205,235 -1.44(-10.85%)
Mar 13, 2020 13.16 13.41 12.59 13.29 254,488 +0.84(+6.73%)
Mar 12, 2020 12.62 13.37 11.97 12.45 219,239 -1.03(-7.65%)
Mar 11, 2020 13.87 14.43 13.25 13.48 224,866 -0.66(-4.68%)
Mar 10, 2020 13.98 14.27 13.40 14.15 243,844 +0.51(+3.75%)
Mar 09, 2020 14.83 15.25 13.63 13.63 145,291 -2.18(-13.79%)
Mar 06, 2020 15.53 15.95 15.10 15.81 175,541 -0.22(-1.36%)
Mar 05, 2020 16.21 16.39 15.86 16.03 164,804 -0.66(-3.97%)
Mar 04, 2020 16.91 17.34 16.51 16.70 193,816 +0.07(+0.40%)
Mar 03, 2020 16.92 17.25 16.46 16.63 234,767 -0.39(-2.32%)
Mar 02, 2020 16.41 17.03 16.18 17.02 145,820 +0.61(+3.73%)
Feb 28, 2020 16.44 17.16 16.07 16.41 294,915 -0.50(-2.98%)
Feb 27, 2020 17.16 17.62 16.91 16.91 244,111 -0.54(-3.08%)
Feb 26, 2020 17.52 17.68 17.37 17.45 135,168 +0.02(+0.10%)
Feb 25, 2020 17.91 17.91 17.36 17.43 218,930 -0.51(-2.85%)
Feb 24, 2020 17.94 18.04 17.85 17.94 133,779 -0.37(-2.01%)
Feb 21, 2020 18.29 18.37 18.20 18.31 95,164 -0.02(-0.09%)
Feb 20, 2020 18.13 18.38 18.11 18.33 212,624 +0.13(+0.74%)
Feb 19, 2020 18.15 18.26 18.07 18.20 90,326 +0.05(+0.28%)
Feb 18, 2020 18.46 18.50 18.12 18.15 65,327 -0.35(-1.90%)
Feb 14, 2020 18.66 18.69 18.46 18.50 70,240 -0.16(-0.85%)
Feb 13, 2020 18.53 18.70 18.52 18.66 111,591 +0.07(+0.36%)
Feb 12, 2020 18.72 18.75 18.57 18.59 298,405 -0.03(-0.13%)
Feb 11, 2020 18.57 18.79 18.52 18.62 120,477 +0.11(+0.59%)
Feb 10, 2020 18.35 18.53 18.35 18.51 105,128 +0.13(+0.68%)
Feb 07, 2020 18.52 18.58 18.33 18.38 107,805 -0.25(-1.35%)
Feb 06, 2020 18.87 18.95 18.61 18.63 149,071 -0.20(-1.07%)
Feb 05, 2020 18.54 18.98 18.52 18.83 244,549 +0.52(+2.84%)
Feb 04, 2020 18.05 18.45 18.05 18.31 232,361 +0.44(+2.44%)
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