Financial News

Independent Bk Cp (NQ: IBCP )

25.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 1.826 1.840 1.804 1.826 29,527 +0.02(+1.21%)
May 23, 2011 1.819 1.877 1.804 1.804 78,370 -0.02(-1.20%)
May 20, 2011 1.833 1.935 1.819 1.826 102,873 -0.04(-2.33%)
May 19, 2011 1.935 1.993 1.855 1.869 202,452 -0.03(-1.53%)
May 18, 2011 1.935 1.949 1.855 1.899 141,317 -0.06(-2.97%)
May 17, 2011 1.964 1.964 1.877 1.957 130,963 -0.01(-0.37%)
May 16, 2011 2.168 2.168 1.957 1.964 99,439 -0.21(-9.70%)
May 13, 2011 2.095 2.255 1.971 2.175 234,215 +0.04(+2.05%)
May 12, 2011 1.971 2.146 1.928 2.131 198,129 +0.13(+6.55%)
May 11, 2011 1.993 2.000 1.906 2.000 40,050 +0.00(+0.00%)
May 10, 2011 1.935 2.000 1.819 2.000 183,265 +0.14(+7.42%)
May 09, 2011 2.008 2.008 1.853 1.862 148,874 -0.15(-7.25%)
May 06, 2011 1.979 2.073 1.928 2.008 60,949 +0.07(+3.76%)
May 05, 2011 2.000 2.000 1.928 1.935 80,323 -0.07(-3.27%)
May 04, 2011 1.928 2.037 1.913 2.000 174,363 +0.05(+2.61%)
May 03, 2011 2.146 2.155 1.862 1.950 320,385 -0.27(-12.13%)
May 02, 2011 2.160 2.219 2.088 2.219 230,114 +0.04(+1.67%)
Apr 29, 2011 2.240 2.241 2.175 2.182 102,713 -0.07(-2.91%)
Apr 28, 2011 2.204 2.299 2.197 2.248 70,015 +0.02(+0.98%)
Apr 27, 2011 2.117 2.226 2.073 2.226 183,841 +0.10(+4.62%)
Apr 26, 2011 2.204 2.211 2.095 2.128 177,691 -0.07(-3.15%)
Apr 25, 2011 2.219 2.233 2.182 2.197 134,192 -0.05(-2.27%)
Apr 21, 2011 2.262 2.328 2.219 2.248 150,709 -0.01(-0.64%)
Apr 20, 2011 2.350 2.350 2.255 2.262 70,213 -0.02(-0.96%)
Apr 19, 2011 2.364 2.364 2.270 2.284 49,482 -0.07(-3.09%)
Apr 18, 2011 2.364 2.502 2.190 2.357 167,270 -0.05(-2.11%)
Apr 15, 2011 2.444 2.517 2.364 2.408 87,156 -0.05(-2.07%)
Apr 14, 2011 2.364 2.459 2.342 2.459 96,508 +0.08(+3.36%)
Apr 13, 2011 2.401 2.466 2.350 2.379 101,917 +0.01(+0.62%)
Apr 12, 2011 2.495 2.495 2.240 2.364 161,105 -0.13(-5.25%)
Apr 11, 2011 2.553 2.553 2.364 2.495 161,348 -0.02(-0.87%)
Apr 08, 2011 2.619 2.641 2.437 2.517 184,142 -0.08(-3.08%)
Apr 07, 2011 2.742 2.793 2.517 2.597 359,143 -0.06(-2.19%)
Apr 06, 2011 2.459 2.655 2.446 2.655 449,361 +0.20(+7.99%)
Apr 05, 2011 2.422 2.459 2.328 2.459 131,052 +0.03(+1.20%)
Apr 04, 2011 2.350 2.451 2.321 2.430 149,722 +0.06(+2.45%)
Apr 01, 2011 2.328 2.371 2.313 2.371 132,404 +0.04(+1.87%)
Mar 31, 2011 2.328 2.386 2.328 2.328 111,703 -0.02(-0.93%)
Mar 30, 2011 2.422 2.422 2.335 2.350 126,940 -0.06(-2.42%)
Mar 29, 2011 2.320 2.429 2.313 2.408 149,121 +0.06(+2.48%)
Mar 28, 2011 2.291 2.430 2.291 2.350 318,492 +0.07(+2.87%)
Mar 25, 2011 2.277 2.379 2.255 2.284 157,730 -0.01(-0.32%)
Mar 24, 2011 2.291 2.320 2.226 2.291 143,031 +0.07(+3.28%)
Mar 23, 2011 2.146 2.262 2.073 2.219 196,945 +0.07(+3.39%)
Mar 22, 2011 2.291 2.291 2.110 2.146 204,247 -0.11(-4.84%)
Mar 21, 2011 2.262 2.502 2.117 2.255 476,091 -0.05(-2.21%)
Mar 18, 2011 1.819 2.328 1.775 2.306 905,833 +0.56(+32.08%)
Mar 17, 2011 1.819 1.819 1.731 1.746 280,255 -0.08(-4.38%)
Mar 16, 2011 1.884 1.920 1.768 1.826 219,655 -0.09(-4.92%)
Mar 15, 2011 1.869 1.979 1.717 1.920 345,666 -0.13(-6.38%)
Mar 14, 2011 2.219 2.226 1.942 2.051 310,432 -0.16(-7.24%)
Mar 11, 2011 2.175 2.211 2.088 2.211 195,536 +0.04(+2.01%)
Mar 10, 2011 2.255 2.299 2.037 2.168 606,329 -0.14(-5.99%)
Mar 09, 2011 2.364 2.386 2.277 2.306 127,646 -0.06(-2.46%)
Mar 08, 2011 2.357 2.436 2.299 2.364 152,287 +0.00(+0.00%)
Mar 07, 2011 2.502 2.502 2.233 2.364 462,120 -0.10(-4.13%)
Mar 04, 2011 2.655 2.655 2.444 2.466 164,711 -0.15(-5.83%)
Mar 03, 2011 2.473 2.677 2.437 2.619 218,359 +0.10(+4.05%)
Mar 02, 2011 2.728 2.728 2.473 2.517 484,608 -0.25(-9.19%)
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