Financial News

Independent Bk Cp (NQ: IBCP )

21.10 USD -0.91 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 2.040 2.380 1.960 2.180 97,869 +0.13(+6.34%)
Jul 28, 2011 2.150 2.200 2.040 2.050 70,812 -0.10(-4.65%)
Jul 27, 2011 2.290 2.330 2.150 2.150 19,243 -0.16(-6.93%)
Jul 26, 2011 2.300 2.380 2.250 2.310 12,287 +0.01(+0.56%)
Jul 25, 2011 2.250 2.300 2.190 2.297 35,094 +0.02(+0.75%)
Jul 22, 2011 2.300 2.380 2.240 2.280 29,109 +0.01(+0.57%)
Jul 21, 2011 2.320 2.360 2.180 2.267 31,537 -0.00(-0.13%)
Jul 20, 2011 2.160 2.300 2.160 2.270 21,682 +0.12(+5.58%)
Jul 19, 2011 2.190 2.240 2.130 2.150 18,951 -0.03(-1.38%)
Jul 18, 2011 2.260 2.300 2.110 2.180 69,754 -0.09(-3.96%)
Jul 15, 2011 2.320 2.330 2.250 2.270 19,646 +0.00(+0.00%)
Jul 14, 2011 2.450 2.450 2.270 2.270 46,161 -0.16(-6.58%)
Jul 13, 2011 2.440 2.520 2.390 2.430 48,661 +0.01(+0.41%)
Jul 12, 2011 2.280 2.480 2.250 2.420 31,513 +0.14(+6.14%)
Jul 11, 2011 2.450 2.453 2.250 2.280 64,290 -0.21(-8.43%)
Jul 08, 2011 2.440 2.530 2.400 2.490 53,043 +0.06(+2.47%)
Jul 07, 2011 2.650 2.680 2.360 2.430 141,652 -0.21(-7.95%)
Jul 06, 2011 2.000 2.870 2.000 2.640 448,324 +0.61(+30.05%)
Jul 05, 2011 2.020 2.050 2.000 2.030 9,546 -0.04(-1.93%)
Jul 01, 2011 2.020 2.070 2.020 2.070 36,538 +0.04(+1.97%)
Jun 30, 2011 2.020 2.060 2.000 2.030 20,759 +0.03(+1.50%)
Jun 29, 2011 1.960 2.020 1.930 2.000 19,521 +0.08(+4.17%)
Jun 28, 2011 1.900 1.990 1.900 1.920 24,802 +0.05(+2.67%)
Jun 27, 2011 1.895 1.930 1.800 1.870 19,997 +0.00(+0.00%)
Jun 24, 2011 1.880 1.940 1.780 1.870 35,093 -0.02(-1.06%)
Jun 23, 2011 2.000 2.000 1.870 1.890 59,801 -0.13(-6.44%)
Jun 22, 2011 2.010 2.060 2.010 2.020 41,846 -0.01(-0.49%)
Jun 21, 2011 2.000 2.070 2.000 2.030 33,781 +0.03(+1.50%)
Jun 20, 2011 2.060 2.100 1.920 2.000 68,056 +0.08(+4.17%)
Jun 17, 2011 2.010 2.010 1.860 1.920 62,889 -0.06(-3.03%)
Jun 16, 2011 1.960 2.090 1.920 1.980 68,105 +0.01(+0.51%)
Jun 15, 2011 1.900 1.970 1.861 1.970 44,810 +0.04(+2.07%)
Jun 14, 2011 2.000 2.004 1.910 1.930 46,693 +0.00(+0.00%)
Jun 13, 2011 1.880 2.010 1.850 1.930 86,643 +0.03(+1.58%)
Jun 10, 2011 1.930 1.930 1.690 1.900 112,069 -0.03(-1.55%)
Jun 09, 2011 1.960 2.000 1.850 1.930 113,585 -0.08(-3.98%)
Jun 08, 2011 2.020 2.070 1.860 2.010 90,265 -0.05(-2.43%)
Jun 07, 2011 2.170 2.170 1.920 2.060 192,238 -0.11(-5.07%)
Jun 06, 2011 2.320 2.325 2.160 2.170 67,970 -0.16(-6.87%)
Jun 03, 2011 2.340 2.400 2.320 2.330 26,322 -0.18(-7.17%)
May 24, 2011 2.510 2.530 2.480 2.510 21,479 +0.03(+1.21%)
May 23, 2011 2.500 2.580 2.480 2.480 57,009 -0.03(-1.20%)
May 20, 2011 2.520 2.660 2.500 2.510 74,833 -0.06(-2.33%)
May 19, 2011 2.660 2.740 2.550 2.570 147,269 -0.04(-1.53%)
May 18, 2011 2.660 2.680 2.550 2.610 102,798 -0.08(-2.97%)
May 17, 2011 2.700 2.700 2.580 2.690 95,266 -0.01(-0.37%)
May 16, 2011 2.980 2.980 2.690 2.700 72,335 -0.29(-9.70%)
May 13, 2011 2.880 3.100 2.710 2.990 170,374 +0.06(+2.05%)
May 12, 2011 2.710 2.950 2.650 2.930 144,124 +0.18(+6.55%)
May 11, 2011 2.740 2.750 2.620 2.750 29,134 +0.00(+0.00%)
May 10, 2011 2.660 2.750 2.500 2.750 133,312 +0.19(+7.42%)
May 09, 2011 2.760 2.760 2.547 2.560 108,295 -0.20(-7.25%)
May 06, 2011 2.720 2.850 2.650 2.760 44,336 +0.10(+3.76%)
May 05, 2011 2.750 2.750 2.650 2.660 58,429 -0.09(-3.27%)
May 04, 2011 2.650 2.800 2.630 2.750 126,836 +0.07(+2.61%)
May 03, 2011 2.950 2.962 2.560 2.680 233,056 -0.37(-12.13%)
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