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, 2012 2.182 2.182 2.073 2.080 15,373 -0.05(-2.39%)
Jul 30, 2012 2.080 2.226 2.022 2.131 80,940 +0.10(+5.02%)
Jul 27, 2012 2.022 2.073 1.979 2.030 52,069 +0.04(+1.83%)
Jul 26, 2012 2.102 2.110 1.942 1.993 31,326 -0.09(-4.53%)
Jul 25, 2012 2.110 2.160 2.066 2.088 19,188 +0.02(+1.05%)
Jul 24, 2012 2.182 2.182 2.066 2.066 12,731 -0.10(-4.69%)
Jul 23, 2012 2.117 2.168 1.993 2.168 27,444 +0.02(+1.02%)
Jul 20, 2012 2.110 2.182 2.095 2.146 40,746 -0.04(-1.67%)
Jul 19, 2012 2.182 2.248 2.088 2.182 22,974 +0.00(+0.00%)
Jul 18, 2012 2.197 2.248 2.110 2.182 31,559 -0.05(-2.28%)
Jul 17, 2012 2.240 2.255 2.175 2.233 9,856 -0.02(-0.97%)
Jul 16, 2012 2.190 2.277 2.190 2.255 22,268 +0.06(+2.71%)
Jul 13, 2012 2.182 2.255 2.168 2.196 44,487 +0.06(+3.01%)
Jul 12, 2012 2.124 2.168 2.110 2.131 43,504 +0.03(+1.31%)
Jul 11, 2012 2.037 2.139 1.993 2.104 40,592 +0.02(+1.12%)
Jul 10, 2012 2.008 2.088 1.993 2.080 34,784 +0.06(+2.88%)
Jul 09, 2012 1.935 2.037 1.935 2.022 49,943 +0.11(+5.70%)
Jul 06, 2012 1.913 1.993 1.913 1.913 27,894 +0.00(+0.00%)
Jul 05, 2012 1.862 1.950 1.862 1.913 12,097 +0.07(+3.95%)
Jul 03, 2012 1.819 1.857 1.819 1.840 3,923 +0.03(+1.61%)
Jul 02, 2012 1.804 1.979 1.804 1.811 17,196 +0.01(+0.70%)
Jun 29, 2012 1.826 1.846 1.796 1.799 10,625 -0.02(-0.99%)
Jun 28, 2012 1.855 1.979 1.782 1.817 62,806 -0.02(-1.28%)
Jun 27, 2012 1.891 1.891 1.840 1.840 11,707 -0.08(-4.17%)
Jun 26, 2012 1.899 1.958 1.891 1.920 32,436 -0.01(-0.75%)
Jun 25, 2012 1.855 1.950 1.819 1.935 75,801 +0.08(+4.31%)
Jun 22, 2012 1.833 1.855 1.819 1.855 24,251 +0.04(+2.00%)
Jun 21, 2012 1.862 1.877 1.819 1.819 44,284 -0.02(-1.19%)
Jun 20, 2012 1.819 1.935 1.819 1.840 41,479 +0.01(+0.80%)
Jun 19, 2012 2.015 2.015 1.819 1.826 90,581 -0.18(-9.06%)
Jun 18, 2012 2.102 2.102 1.942 2.008 50,278 -0.04(-2.13%)
Jun 15, 2012 2.197 2.197 2.030 2.051 125,168 -0.12(-5.34%)
Jun 14, 2012 2.226 2.226 2.139 2.167 40,017 -0.05(-2.33%)
Jun 13, 2012 2.219 2.233 2.182 2.219 31,280 -0.04(-1.61%)
Jun 12, 2012 2.240 2.277 2.182 2.255 42,312 -0.04(-1.90%)
Jun 11, 2012 2.364 2.371 2.211 2.299 24,289 -0.05(-2.17%)
Jun 08, 2012 2.401 2.401 2.313 2.350 32,973 -0.03(-1.22%)
Jun 07, 2012 2.488 2.488 2.364 2.379 66,559 -0.04(-1.80%)
Jun 06, 2012 2.371 2.531 2.371 2.422 43,956 +0.05(+2.15%)
Jun 05, 2012 2.380 2.422 2.371 2.371 28,632 -0.04(-1.80%)
Jun 04, 2012 2.444 2.444 2.377 2.415 66,386 -0.04(-1.78%)
Jun 01, 2012 2.444 2.466 2.437 2.459 40,655 -0.05(-2.03%)
May 31, 2012 2.561 2.568 2.481 2.510 52,783 -0.06(-2.27%)
May 30, 2012 2.546 2.662 2.488 2.568 34,898 -0.04(-1.40%)
May 29, 2012 2.495 2.604 2.401 2.604 53,268 +0.17(+6.87%)
May 25, 2012 2.408 2.473 2.408 2.437 41,578 -0.01(-0.30%)
May 24, 2012 2.320 2.691 2.306 2.444 100,088 +0.15(+6.33%)
May 23, 2012 2.211 2.320 2.211 2.299 45,046 +0.04(+1.94%)
May 22, 2012 2.226 2.291 2.182 2.255 33,136 +0.01(+0.65%)
May 21, 2012 2.299 2.328 2.219 2.240 23,664 -0.07(-2.84%)
May 18, 2012 2.299 2.328 2.235 2.306 74,814 -0.02(-0.94%)
May 17, 2012 2.313 2.328 2.291 2.328 37,481 +0.03(+1.27%)
May 16, 2012 2.357 2.364 2.291 2.299 54,541 -0.04(-1.86%)
May 15, 2012 2.255 2.342 2.233 2.342 62,938 +0.12(+5.57%)
May 14, 2012 2.219 2.255 2.178 2.219 33,750 -0.01(-0.33%)
May 11, 2012 2.219 2.255 2.219 2.226 53,160 +0.01(+0.33%)
May 10, 2012 2.197 2.313 2.197 2.219 37,242 +0.00(+0.00%)
May 09, 2012 2.291 2.291 2.146 2.219 83,640 -0.09(-4.09%)
May 08, 2012 2.371 2.429 2.153 2.313 237,909 -0.16(-6.45%)
May 07, 2012 2.561 2.561 2.437 2.473 98,524 -0.10(-3.98%)
May 04, 2012 2.677 2.742 2.553 2.575 74,279 -0.13(-4.84%)
May 03, 2012 2.786 2.815 2.568 2.706 98,126 -0.12(-4.37%)
May 02, 2012 2.830 2.849 2.619 2.830 65,059 +0.03(+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