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 (%)
Jul 31, 2018 19.80 19.80 19.29 19.44 512,405 -0.36(-1.80%)
Jul 30, 2018 19.88 20.04 19.76 19.80 107,112 -0.04(-0.20%)
Jul 27, 2018 20.32 20.32 19.80 19.84 76,484 -0.40(-1.96%)
Jul 26, 2018 20.08 20.28 19.68 20.24 79,310 +0.24(+1.19%)
Jul 25, 2018 20.28 20.28 19.80 20.00 147,889 -0.24(-1.18%)
Jul 24, 2018 20.59 20.63 20.01 20.24 114,830 -0.28(-1.35%)
Jul 23, 2018 20.48 20.63 20.40 20.52 93,455 +0.12(+0.58%)
Jul 20, 2018 20.28 20.48 20.28 20.40 93,709 +0.08(+0.39%)
Jul 19, 2018 20.28 20.44 20.12 20.32 99,395 +0.00(+0.00%)
Jul 18, 2018 20.08 20.36 20.08 20.32 81,717 +0.16(+0.79%)
Jul 17, 2018 20.44 20.48 20.12 20.16 71,262 -0.24(-1.17%)
Jul 16, 2018 20.16 20.42 20.16 20.40 63,283 +0.24(+1.18%)
Jul 13, 2018 20.40 20.40 20.12 20.16 79,595 -0.24(-1.17%)
Jul 12, 2018 20.63 20.28 20.40 103,630 -0.24(-1.15%)
Jul 11, 2018 20.40 20.73 20.40 20.63 99,798 +0.00(+0.00%)
Jul 10, 2018 21.07 21.11 20.59 20.63 70,775 -0.44(-2.07%)
Jul 09, 2018 20.71 21.15 20.71 21.07 75,792 +0.40(+1.92%)
Jul 06, 2018 20.63 20.83 20.55 20.67 62,223 +0.00(+0.00%)
Jul 05, 2018 20.55 20.71 20.36 20.67 118,568 +0.20(+0.97%)
Jul 03, 2018 20.48 20.48 20.48 0 -0.06(-0.29%)
Jul 02, 2018 20.20 20.59 20.20 20.54 107,076 +0.30(+1.47%)
Jun 29, 2018 20.48 20.64 20.20 20.24 193,746 -0.16(-0.78%)
Jun 28, 2018 20.36 20.57 20.32 20.40 127,921 +0.12(+0.59%)
Jun 27, 2018 20.67 20.67 20.28 20.28 94,015 -0.36(-1.73%)
Jun 26, 2018 20.67 20.79 20.52 20.63 176,953 +0.00(+0.00%)
Jun 25, 2018 20.79 20.83 20.54 20.63 165,250 -0.24(-1.14%)
Jun 22, 2018 20.83 20.89 20.59 20.87 474,804 +0.20(+0.96%)
Jun 21, 2018 20.79 20.87 20.55 20.67 190,946 -0.12(-0.57%)
Jun 20, 2018 20.79 21.03 20.75 20.79 127,485 +0.04(+0.19%)
Jun 19, 2018 20.59 20.91 20.59 20.75 193,349 +0.00(+0.00%)
Jun 18, 2018 20.59 20.87 20.44 20.75 155,759 +0.12(+0.58%)
Jun 15, 2018 20.79 20.36 20.63 938,000 +0.04(+0.19%)
Jun 14, 2018 20.67 20.67 20.44 20.59 114,317 +0.04(+0.19%)
Jun 13, 2018 20.59 20.87 20.40 20.55 114,124 +0.04(+0.19%)
Jun 12, 2018 20.67 20.71 20.44 20.52 127,296 -0.16(-0.77%)
Jun 11, 2018 21.15 21.23 20.59 20.67 130,579 -0.44(-2.07%)
Jun 08, 2018 20.95 21.19 20.91 21.11 122,722 +0.16(+0.76%)
Jun 07, 2018 20.79 20.99 20.71 20.95 170,455 +0.24(+1.15%)
Jun 06, 2018 20.95 21.51 20.59 20.71 234,124 +0.16(+0.77%)
Jun 05, 2018 20.67 20.99 20.40 20.55 129,614 -0.08(-0.38%)
Jun 04, 2018 20.52 20.63 20.48 20.63 96,892 +0.16(+0.78%)
Jun 01, 2018 20.28 20.55 20.28 20.48 197,056 +0.20(+0.98%)
May 31, 2018 20.36 20.67 20.20 20.28 204,170 -0.20(-0.97%)
May 30, 2018 20.12 20.63 20.12 20.48 180,168 +0.40(+1.98%)
May 29, 2018 20.16 20.32 19.92 20.08 132,326 -0.16(-0.78%)
May 25, 2018 20.24 20.24 20.24 0 +0.00(+0.00%)
May 24, 2018 19.92 20.28 19.84 20.24 125,226 +0.20(+0.99%)
May 23, 2018 20.20 20.24 20.00 20.04 168,466 -0.16(-0.79%)
May 22, 2018 20.04 20.24 19.92 20.20 159,969 +0.20(+0.99%)
May 21, 2018 19.84 20.04 19.72 20.00 145,141 +0.20(+1.00%)
May 18, 2018 19.60 19.88 19.60 19.80 141,714 +0.08(+0.40%)
May 17, 2018 19.64 19.76 19.52 19.72 597,245 +0.04(+0.20%)
May 16, 2018 19.44 19.80 19.36 19.68 143,955 +0.24(+1.22%)
May 15, 2018 19.40 19.60 19.01 19.44 162,126 +0.08(+0.41%)
May 14, 2018 19.56 19.56 19.29 19.36 121,047 -0.24(-1.21%)
May 11, 2018 19.56 19.72 19.56 19.60 82,881 +0.08(+0.41%)
May 10, 2018 19.60 19.60 19.13 19.52 133,443 -0.04(-0.20%)
May 09, 2018 19.44 19.68 19.44 19.56 168,699 +0.12(+0.61%)
May 08, 2018 19.48 19.56 19.29 19.44 216,119 +0.12(+0.62%)
May 07, 2018 18.89 19.44 18.69 19.32 243,568 +0.56(+2.96%)
May 04, 2018 18.45 18.77 18.21 18.77 262,308 +0.32(+1.72%)
May 03, 2018 18.69 18.77 18.33 18.45 224,405 -0.20(-1.06%)
May 02, 2018 18.77 19.12 18.61 18.65 357,316 -0.04(-0.21%)
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