Financial News

Independent Bk Cp (NQ: IBCP )

25.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 2.277 2.357 2.182 2.233 645,526 -0.03(-1.29%)
Jan 28, 2011 2.415 2.422 2.204 2.262 520,449 -0.16(-6.61%)
Jan 27, 2011 2.335 2.670 2.255 2.422 1,441,754 +0.12(+5.05%)
Jan 26, 2011 2.357 2.371 2.168 2.306 860,656 -0.01(-0.63%)
Jan 25, 2011 2.175 2.430 2.073 2.320 688,482 +0.11(+4.93%)
Jan 24, 2011 2.415 2.444 2.160 2.211 520,466 -0.25(-10.06%)
Jan 21, 2011 2.393 2.619 2.357 2.459 855,608 +0.15(+6.62%)
Jan 20, 2011 2.553 2.582 2.095 2.306 1,381,293 -0.28(-10.95%)
Jan 19, 2011 2.939 3.019 2.415 2.590 1,847,919 -0.43(-14.22%)
Jan 18, 2011 2.793 3.215 2.764 3.019 2,983,024 +0.25(+9.21%)
Jan 14, 2011 2.291 2.793 2.240 2.764 1,860,085 +0.46(+19.87%)
Jan 13, 2011 1.928 2.401 1.840 2.306 1,879,732 +0.41(+21.46%)
Jan 12, 2011 1.840 1.913 1.760 1.899 374,864 +0.08(+4.40%)
Jan 11, 2011 1.731 1.845 1.717 1.819 347,875 +0.03(+1.63%)
Jan 10, 2011 1.782 1.935 1.629 1.789 1,133,269 -0.01(-0.41%)
Jan 07, 2011 1.731 1.957 1.564 1.797 2,880,118 +0.23(+14.35%)
Jan 06, 2011 1.229 1.775 1.208 1.571 1,840,785 +0.39(+33.34%)
Jan 05, 2011 1.113 1.186 1.062 1.178 184,687 +0.04(+3.18%)
Jan 04, 2011 1.018 1.149 1.018 1.142 276,541 +0.15(+15.44%)
Jan 03, 2011 0.9311 1.018 0.9311 0.9893 97,094 +0.04(+4.62%)
Dec 31, 2010 0.9457 0.9747 0.9384 0.9457 170,058 -0.03(-2.99%)
Dec 30, 2010 0.9529 1.018 0.9457 0.9747 145,213 -0.01(-0.74%)
Dec 29, 2010 1.033 1.033 0.9238 0.9820 225,590 -0.04(-4.26%)
Dec 28, 2010 1.055 1.077 1.018 1.026 227,684 -0.05(-4.73%)
Dec 27, 2010 1.200 1.200 1.055 1.077 169,848 -0.07(-6.33%)
Dec 23, 2010 1.157 1.222 1.091 1.149 283,408 +0.03(+2.60%)
Dec 22, 2010 1.018 1.375 1.018 1.120 1,448,639 +0.01(+0.65%)
Dec 21, 2010 0.9966 1.273 0.8729 1.113 1,745,058 +0.15(+15.91%)
Dec 20, 2010 1.098 1.135 0.9311 0.9602 766,458 -0.05(-5.04%)
Dec 17, 2010 0.7711 1.091 0.7492 1.011 1,817,407 +0.28(+37.62%)
Dec 16, 2010 0.7420 0.7783 0.7274 0.7347 205,970 -0.01(-0.98%)
Dec 15, 2010 0.7783 0.7857 0.7347 0.7420 135,011 -0.05(-6.42%)
Dec 14, 2010 0.8002 0.8002 0.7783 0.7929 55,879 -0.02(-2.68%)
Dec 13, 2010 0.8147 0.8220 0.8002 0.8147 46,907 -0.01(-0.88%)
Dec 10, 2010 0.8002 0.8293 0.7856 0.8220 50,126 +0.01(+1.80%)
Dec 09, 2010 0.8002 0.8147 0.7783 0.8074 73,389 +0.00(+0.00%)
Dec 08, 2010 0.8002 0.8147 0.7856 0.8074 87,367 +0.01(+0.91%)
Dec 07, 2010 0.8002 0.8147 0.7638 0.8002 109,535 +0.00(+0.00%)
Dec 06, 2010 0.8074 0.8584 0.8002 0.8002 69,564 -0.03(-3.51%)
Dec 03, 2010 0.8729 0.8947 0.7711 0.8293 190,265 -0.02(-2.56%)
Dec 02, 2010 0.8438 0.9020 0.8438 0.8511 51,957 -0.01(-0.85%)
Dec 01, 2010 0.8584 0.8947 0.8438 0.8584 76,849 -0.01(-1.67%)
Nov 30, 2010 0.8729 0.9093 0.8729 0.8729 69,977 -0.02(-2.44%)
Nov 29, 2010 0.8875 0.9238 0.8729 0.8947 38,647 -0.01(-1.60%)
Nov 26, 2010 0.8875 0.9238 0.8802 0.9093 22,242 +0.01(+0.81%)
Nov 24, 2010 0.9020 0.9020 0.9020 0.9020 67,664 -0.01(-1.59%)
Nov 23, 2010 0.9020 0.9238 0.8947 0.9166 31,321 +0.00(+0.00%)
Nov 22, 2010 0.9093 0.9282 0.8875 0.9166 26,844 -0.01(-1.56%)
Nov 19, 2010 0.9311 0.9646 0.9093 0.9311 42,086 -0.01(-0.78%)
Nov 18, 2010 0.9747 0.9747 0.8802 0.9384 86,389 +0.04(+4.03%)
Nov 17, 2010 0.9675 0.9820 0.8729 0.9020 43,868 -0.04(-4.62%)
Nov 16, 2010 0.9166 1.004 0.9166 0.9457 121,703 +0.00(+0.00%)
Nov 15, 2010 0.9820 0.9966 0.9238 0.9457 73,606 -0.04(-3.70%)
Nov 12, 2010 1.040 1.069 0.9384 0.9820 190,514 -0.08(-7.53%)
Nov 11, 2010 1.178 1.193 1.033 1.062 81,125 -0.05(-4.58%)
Nov 10, 2010 1.120 1.157 1.113 1.113 37,476 -0.01(-0.65%)
Nov 09, 2010 1.142 1.157 1.040 1.120 52,826 +0.09(+8.45%)
Nov 08, 2010 1.266 1.266 1.026 1.033 154,688 -0.07(-5.96%)
Nov 05, 2010 1.178 1.193 0.9966 1.098 216,709 -0.09(-7.36%)
Nov 04, 2010 1.193 1.222 1.178 1.186 106,575 -0.01(-1.22%)
Nov 03, 2010 1.317 1.317 1.200 1.200 38,830 -0.11(-8.33%)
Nov 02, 2010 1.309 1.309 1.215 1.309 44,819 +0.00(+0.00%)
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