Financial News

Independent Bank Corp (NQ: IBCP )

35.05 +0.75 (+2.19%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 8.604 8.763 8.763 8.763 103,485 +0.16(+1.85%)
Aug 28, 2014 8.669 8.727 8.575 8.604 87,867 -0.07(-0.83%)
Aug 27, 2014 8.843 8.843 8.662 8.677 66,998 -0.17(-1.88%)
Aug 26, 2014 8.879 8.951 8.778 8.843 143,952 -0.06(-0.65%)
Aug 25, 2014 8.922 9.124 8.749 8.900 131,669 +0.06(+0.65%)
Aug 22, 2014 8.908 9.660 8.908 8.843 119,768 +0.18(+2.08%)
Aug 21, 2014 8.568 8.749 8.561 8.662 96,870 +0.06(+0.76%)
Aug 20, 2014 8.792 8.792 8.539 8.597 111,779 -0.22(-2.54%)
Aug 19, 2014 8.944 8.944 8.810 8.821 57,763 -0.08(-0.89%)
Aug 18, 2014 8.770 8.961 8.770 8.900 136,725 +0.18(+2.07%)
Aug 15, 2014 8.929 8.929 8.554 8.720 169,047 -0.12(-1.39%)
Aug 14, 2014 8.843 8.843 8.792 8.843 79,391 -0.03(-0.33%)
Aug 13, 2014 9.023 9.201 8.821 8.871 122,179 -0.17(-1.84%)
Aug 12, 2014 9.059 9.172 8.951 9.037 124,001 -0.03(-0.32%)
Aug 11, 2014 9.009 9.153 8.915 9.066 93,663 +0.07(+0.80%)
Aug 08, 2014 8.871 9.016 8.814 8.994 99,452 +0.10(+1.14%)
Aug 07, 2014 9.001 9.001 8.879 8.893 72,931 -0.09(-0.96%)
Aug 06, 2014 8.980 9.081 8.806 8.980 87,010 -0.04(-0.48%)
Aug 05, 2014 9.124 9.205 8.965 9.023 82,349 -0.14(-1.57%)
Aug 04, 2014 9.305 9.434 8.987 9.167 239,645 -0.19(-2.01%)
Aug 01, 2014 9.485 9.600 9.240 9.355 202,946 -0.16(-1.67%)
Jul 31, 2014 9.550 9.665 9.426 9.514 246,470 -0.12(-1.27%)
Jul 30, 2014 9.456 9.679 9.334 9.636 187,513 +0.21(+2.21%)
Jul 29, 2014 9.097 9.471 8.896 9.428 284,020 +0.29(+3.14%)
Jul 28, 2014 9.032 9.183 8.759 9.140 481,511 +0.31(+3.50%)
Jul 25, 2014 8.968 9.090 8.695 8.831 190,549 -0.21(-2.31%)
Jul 24, 2014 8.910 9.054 8.889 9.040 138,418 +0.14(+1.62%)
Jul 23, 2014 8.975 9.042 8.853 8.896 80,546 -0.10(-1.12%)
Jul 22, 2014 8.889 9.007 8.867 8.996 121,089 +0.13(+1.46%)
Jul 21, 2014 8.925 9.040 8.738 8.867 170,526 -0.09(-1.04%)
Jul 18, 2014 8.910 9.162 8.858 8.961 183,282 +0.01(+0.08%)
Jul 17, 2014 8.917 9.025 8.817 8.953 228,959 -0.01(-0.16%)
Jul 16, 2014 9.054 9.106 8.917 8.968 225,456 -0.05(-0.56%)
Jul 15, 2014 8.910 9.054 8.853 9.018 186,778 +0.11(+1.29%)
Jul 14, 2014 8.882 8.953 8.810 8.903 172,362 +0.06(+0.73%)
Jul 11, 2014 8.917 8.982 8.810 8.838 148,343 -0.10(-1.13%)
Jul 10, 2014 8.975 9.155 8.802 8.939 195,672 -0.18(-1.97%)
Jul 09, 2014 9.111 9.205 9.032 9.119 157,922 +0.00(+0.00%)
Jul 08, 2014 9.219 9.291 9.025 9.119 267,572 -0.11(-1.17%)
Jul 07, 2014 9.155 9.291 9.004 9.226 310,028 +0.09(+1.02%)
Jul 03, 2014 9.090 9.133 9.133 9.133 80,298 +0.06(+0.63%)
Jul 02, 2014 9.090 9.248 8.946 9.076 430,113 -0.09(-1.02%)
Jul 01, 2014 9.277 9.305 9.061 9.169 384,714 -0.08(-0.85%)
Jun 30, 2014 9.270 9.456 9.004 9.248 453,513 +0.04(+0.47%)
Jun 27, 2014 9.837 9.974 9.205 9.205 4,178,305 -0.60(-6.09%)
Jun 26, 2014 9.456 9.830 9.305 9.801 386,455 +0.35(+3.73%)
Jun 25, 2014 9.442 9.614 9.327 9.449 176,070 +0.01(+0.15%)
Jun 24, 2014 9.420 9.586 9.327 9.435 183,829 -0.01(-0.15%)
Jun 23, 2014 9.334 9.471 9.248 9.449 136,528 +0.08(+0.84%)
Jun 20, 2014 9.169 9.420 9.126 9.370 169,022 +0.21(+2.27%)
Jun 19, 2014 9.262 9.270 9.104 9.162 119,534 -0.11(-1.16%)
Jun 18, 2014 9.219 9.320 9.219 9.270 91,467 +0.04(+0.39%)
Jun 17, 2014 9.241 9.270 9.104 9.234 162,063 -0.01(-0.08%)
Jun 16, 2014 9.155 9.270 8.982 9.241 115,479 +0.09(+0.94%)
Jun 13, 2014 9.298 9.305 9.140 9.155 127,472 -0.13(-1.39%)
Jun 12, 2014 9.291 9.305 9.191 9.284 269,669 -0.01(-0.15%)
Jun 11, 2014 9.334 9.413 9.191 9.298 148,524 -0.04(-0.46%)
Jun 10, 2014 9.428 9.449 9.298 9.341 75,475 -0.09(-0.91%)
Jun 06, 2014 9.485 9.622 9.205 9.428 128,247 -0.03(-0.30%)
Jun 05, 2014 9.291 9.557 9.104 9.456 165,964 +0.19(+2.02%)
Jun 04, 2014 9.341 9.341 9.241 9.270 76,940 -0.06(-0.69%)
Jun 03, 2014 9.147 9.499 9.104 9.334 374,701 +0.12(+1.33%)
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