Financial News

Independent Bk Cp (NQ: IBCP )

25.27 +0.20 (+0.78%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 1.382 1.404 1.360 1.397 5,020 -0.03(-2.04%)
Sep 29, 2011 1.440 1.440 1.317 1.426 18,082 +0.06(+4.26%)
Sep 28, 2011 1.324 1.411 1.324 1.368 58,874 +0.00(+0.00%)
Sep 27, 2011 1.404 1.404 1.353 1.368 5,689 -0.02(-1.57%)
Sep 26, 2011 1.375 1.418 1.338 1.389 10,495 -0.04(-2.55%)
Sep 23, 2011 1.317 1.426 1.302 1.426 21,702 +0.12(+8.89%)
Sep 22, 2011 1.382 1.382 1.309 1.309 18,444 -0.08(-5.76%)
Sep 21, 2011 1.411 1.411 1.389 1.389 8,662 +0.01(+0.53%)
Sep 20, 2011 1.404 1.440 1.382 1.382 7,049 -0.04(-3.06%)
Sep 19, 2011 1.375 1.433 1.375 1.426 7,285 +0.07(+4.81%)
Sep 16, 2011 1.389 1.418 1.360 1.360 31,116 -0.04(-2.60%)
Sep 15, 2011 1.418 1.440 1.397 1.397 8,402 +0.01(+1.05%)
Sep 14, 2011 1.426 1.448 1.382 1.382 20,554 -0.04(-2.56%)
Sep 13, 2011 1.399 1.448 1.382 1.418 10,207 +0.00(+0.00%)
Sep 12, 2011 1.382 1.455 1.368 1.418 17,927 +0.01(+0.52%)
Sep 09, 2011 1.382 1.455 1.346 1.411 22,424 +0.02(+1.57%)
Sep 08, 2011 1.375 1.455 1.353 1.389 13,490 +0.00(+0.00%)
Sep 07, 2011 1.346 1.455 1.346 1.389 15,941 +0.03(+2.14%)
Sep 06, 2011 1.397 1.462 1.331 1.360 20,611 -0.07(-4.59%)
Sep 02, 2011 1.426 1.462 1.404 1.426 12,442 -0.04(-2.97%)
Sep 01, 2011 1.440 1.498 1.433 1.469 30,133 +0.03(+2.02%)
Aug 31, 2011 1.462 1.484 1.426 1.440 23,605 -0.02(-1.49%)
Aug 30, 2011 1.469 1.484 1.397 1.462 38,765 -0.01(-0.99%)
Aug 29, 2011 1.448 1.477 1.375 1.477 51,708 +0.03(+2.22%)
Aug 26, 2011 1.491 1.491 1.418 1.445 13,518 -0.01(-0.70%)
Aug 25, 2011 1.462 1.491 1.448 1.455 15,458 +0.01(+1.02%)
Aug 24, 2011 1.469 1.469 1.346 1.440 16,130 +0.01(+0.51%)
Aug 23, 2011 1.338 1.491 1.331 1.433 36,097 +0.10(+7.65%)
Aug 22, 2011 1.389 1.448 1.280 1.331 36,237 +0.02(+1.67%)
Aug 19, 2011 1.353 1.375 1.273 1.309 46,338 -0.07(-5.26%)
Aug 18, 2011 1.375 1.389 1.309 1.382 40,853 -0.01(-1.04%)
Aug 17, 2011 1.419 1.455 1.382 1.397 23,841 -0.05(-3.52%)
Aug 16, 2011 1.469 1.469 1.418 1.448 18,663 +0.01(+0.51%)
Aug 15, 2011 1.455 1.498 1.382 1.440 83,600 +0.03(+2.06%)
Aug 12, 2011 1.520 1.520 1.411 1.411 54,082 -0.04(-2.51%)
Aug 11, 2011 1.433 1.477 1.411 1.448 18,874 -0.04(-2.45%)
Aug 10, 2011 1.462 1.520 1.317 1.484 79,133 +0.01(+0.49%)
Aug 09, 2011 1.469 1.542 1.280 1.477 97,255 +0.17(+12.78%)
Aug 08, 2011 1.389 1.455 1.273 1.309 152,230 -0.22(-14.29%)
Aug 05, 2011 1.477 1.564 1.397 1.528 137,478 +0.04(+2.44%)
Aug 04, 2011 1.477 1.542 1.455 1.491 57,944 -0.02(-1.44%)
Aug 03, 2011 1.528 1.555 1.462 1.513 51,528 -0.02(-1.42%)
Aug 02, 2011 1.622 1.637 1.520 1.535 48,755 -0.08(-4.95%)
Aug 01, 2011 1.688 1.688 1.571 1.615 51,280 +0.03(+1.83%)
Jul 29, 2011 1.484 1.731 1.426 1.586 134,541 +0.09(+6.34%)
Jul 28, 2011 1.564 1.600 1.484 1.491 97,346 -0.07(-4.65%)
Jul 27, 2011 1.666 1.695 1.564 1.564 26,453 -0.12(-6.93%)
Jul 26, 2011 1.673 1.731 1.637 1.680 16,891 +0.01(+0.56%)
Jul 25, 2011 1.637 1.673 1.593 1.671 48,244 +0.01(+0.75%)
Jul 22, 2011 1.673 1.731 1.629 1.659 40,016 +0.01(+0.57%)
Jul 21, 2011 1.688 1.717 1.586 1.649 43,354 -0.00(-0.13%)
Jul 20, 2011 1.571 1.673 1.571 1.651 29,806 +0.09(+5.58%)
Jul 19, 2011 1.593 1.629 1.549 1.564 26,052 -0.02(-1.38%)
Jul 18, 2011 1.644 1.673 1.535 1.586 95,891 -0.07(-3.96%)
Jul 15, 2011 1.688 1.695 1.637 1.651 27,007 +0.00(+0.00%)
Jul 14, 2011 1.782 1.782 1.651 1.651 63,458 -0.12(-6.58%)
Jul 13, 2011 1.775 1.833 1.739 1.768 66,894 +0.01(+0.41%)
Jul 12, 2011 1.659 1.804 1.637 1.760 43,321 +0.10(+6.14%)
Jul 11, 2011 1.782 1.784 1.637 1.659 88,380 -0.15(-8.43%)
Jul 08, 2011 1.775 1.840 1.746 1.811 72,918 +0.04(+2.47%)
Jul 07, 2011 1.928 1.950 1.717 1.768 194,730 -0.15(-7.95%)
Jul 06, 2011 1.455 2.088 1.455 1.920 616,316 +0.44(+30.05%)
Jul 05, 2011 1.469 1.491 1.455 1.477 13,123 -0.03(-1.93%)
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