Financial News

Independent Bank Corp (NQ: IBCP )

34.30 +0.26 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 9.424 9.438 9.329 9.351 18,354 -0.07(-0.77%)
Mar 30, 2015 9.234 9.526 9.234 9.424 79,546 +0.20(+2.21%)
Mar 27, 2015 9.249 9.278 9.183 9.220 64,336 -0.01(-0.08%)
Mar 26, 2015 9.329 9.394 9.190 9.227 48,715 -0.11(-1.17%)
Mar 25, 2015 9.482 9.599 9.336 9.336 53,328 -0.14(-1.46%)
Mar 24, 2015 9.504 9.620 9.453 9.475 75,635 -0.04(-0.38%)
Mar 23, 2015 9.453 9.511 9.424 9.511 66,661 +0.05(+0.54%)
Mar 20, 2015 9.467 9.475 9.409 9.460 134,572 +0.01(+0.08%)
Mar 19, 2015 9.431 9.475 9.416 9.453 49,899 +0.02(+0.23%)
Mar 18, 2015 9.446 9.511 9.336 9.431 72,986 -0.04(-0.39%)
Mar 17, 2015 9.394 9.475 9.355 9.467 69,475 +0.01(+0.15%)
Mar 16, 2015 9.438 9.471 9.343 9.453 67,698 +0.02(+0.23%)
Mar 13, 2015 9.453 9.548 9.300 9.431 63,600 -0.04(-0.39%)
Mar 12, 2015 9.402 9.475 9.380 9.467 94,738 +0.15(+1.56%)
Mar 11, 2015 9.183 9.343 9.183 9.322 72,017 +0.14(+1.51%)
Mar 10, 2015 9.271 9.271 9.118 9.183 74,442 -0.14(-1.49%)
Mar 09, 2015 9.336 9.387 9.263 9.322 53,399 +0.00(+0.00%)
Mar 06, 2015 9.373 9.475 9.271 9.322 93,246 -0.09(-0.93%)
Mar 05, 2015 9.351 9.460 9.292 9.409 84,673 +0.04(+0.47%)
Mar 04, 2015 9.424 9.467 9.329 9.365 90,372 -0.10(-1.08%)
Mar 03, 2015 9.416 9.475 9.373 9.467 65,832 +0.03(+0.31%)
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