Financial News

Independent Bk Cp (NQ: IBCP )

25.83 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 3.600 3.740 3.310 3.440 172,278 +0.18(+5.52%)
Oct 26, 2012 3.050 3.260 3.260 3.260 30,000 +0.18(+5.75%)
Oct 25, 2012 3.000 3.200 2.950 3.083 46,699 +0.08(+2.76%)
Oct 24, 2012 3.014 3.014 2.950 3.000 51,627 +0.00(+0.00%)
Oct 23, 2012 3.000 3.020 2.990 3.000 23,953 +0.02(+0.67%)
Oct 19, 2012 2.950 2.980 2.900 2.980 43,828 +0.06(+2.17%)
Oct 18, 2012 2.900 2.930 2.880 2.917 35,203 +0.04(+1.28%)
Oct 17, 2012 2.870 2.890 2.800 2.880 28,968 +0.03(+1.05%)
Oct 16, 2012 2.800 2.900 2.800 2.850 29,777 +0.05(+1.79%)
Oct 15, 2012 2.750 2.820 2.710 2.800 26,966 +0.07(+2.73%)
Oct 12, 2012 2.680 2.750 2.680 2.726 96,274 +0.03(+0.95%)
Oct 11, 2012 2.720 2.720 2.700 2.700 38,953 +0.00(+0.00%)
Oct 10, 2012 2.740 2.740 2.700 2.700 17,564 -0.01(-0.37%)
Oct 09, 2012 2.700 2.760 2.680 2.710 6,526 +0.03(+1.12%)
Oct 08, 2012 2.660 2.700 2.610 2.680 8,962 -0.02(-0.74%)
Oct 05, 2012 2.640 2.700 2.640 2.700 2,492 +0.05(+1.89%)
Oct 04, 2012 2.670 2.750 2.610 2.650 14,846 -0.01(-0.28%)
Oct 03, 2012 2.670 2.780 2.650 2.658 3,881 +0.01(+0.28%)
Oct 02, 2012 2.660 2.700 2.650 2.650 10,132 -0.05(-1.85%)
Oct 01, 2012 2.680 2.700 2.680 2.700 6,754 -0.01(-0.37%)
Sep 28, 2012 2.700 2.780 2.680 2.710 7,301 +0.03(+1.12%)
Sep 27, 2012 2.770 2.780 2.680 2.680 26,063 -0.07(-2.55%)
Sep 26, 2012 2.750 2.850 2.750 2.750 10,573 -0.01(-0.36%)
Sep 25, 2012 2.750 2.830 2.750 2.760 4,800 -0.01(-0.36%)
Sep 24, 2012 2.795 2.800 2.750 2.770 4,146 +0.02(+0.73%)
Sep 21, 2012 2.760 2.800 2.728 2.750 17,762 -0.01(-0.36%)
Sep 20, 2012 2.720 2.860 2.720 2.760 14,000 +0.01(+0.36%)
Sep 19, 2012 2.827 2.860 2.750 2.750 6,800 -0.03(-1.08%)
Sep 18, 2012 2.750 2.830 2.750 2.780 7,066 +0.06(+2.21%)
Sep 17, 2012 2.750 2.752 2.700 2.720 9,974 -0.06(-2.16%)
Sep 14, 2012 2.800 2.850 2.750 2.780 21,603 +0.06(+2.21%)
Sep 13, 2012 2.800 2.800 2.680 2.720 65,824 -0.06(-2.16%)
Sep 12, 2012 2.800 2.870 2.770 2.780 21,713 -0.02(-0.71%)
Sep 11, 2012 2.840 2.870 2.750 2.800 5,712 -0.07(-2.44%)
Sep 10, 2012 2.880 2.880 2.750 2.870 21,274 -0.05(-1.71%)
Sep 07, 2012 2.900 2.920 2.866 2.920 4,741 +0.01(+0.37%)
Sep 06, 2012 2.760 2.930 2.760 2.909 10,576 +0.14(+5.03%)
Sep 05, 2012 2.730 2.770 2.710 2.770 4,238 +0.04(+1.47%)
Sep 04, 2012 2.700 2.730 2.662 2.730 14,343 +0.03(+1.11%)
Aug 31, 2012 2.720 2.730 2.670 2.700 11,997 -0.03(-1.10%)
Aug 30, 2012 2.670 2.740 2.670 2.730 660 +0.05(+1.87%)
Aug 29, 2012 2.730 2.730 2.680 2.680 9,045 -0.10(-3.60%)
Aug 27, 2012 2.800 2.800 2.750 2.780 6,205 +0.02(+0.72%)
Aug 24, 2012 2.760 2.790 2.750 2.760 11,594 +0.00(+0.00%)
Aug 23, 2012 2.810 2.810 2.760 2.760 4,682 +0.01(+0.36%)
Aug 22, 2012 2.820 2.840 2.750 2.750 6,414 -0.09(-3.17%)
Aug 21, 2012 2.890 2.900 2.830 2.840 27,018 -0.06(-2.07%)
Aug 20, 2012 2.900 2.900 2.830 2.900 14,116 +0.01(+0.35%)
Aug 17, 2012 2.963 3.000 2.890 2.890 8,350 -0.02(-0.69%)
Aug 16, 2012 2.920 2.930 2.830 2.910 6,110 -0.03(-1.02%)
Aug 15, 2012 2.860 3.000 2.830 2.940 20,813 +0.05(+1.80%)
Aug 14, 2012 2.820 2.930 2.775 2.888 22,025 +0.04(+1.33%)
Aug 13, 2012 2.900 2.910 2.665 2.850 33,200 -0.08(-2.73%)
Aug 10, 2012 2.610 3.100 2.610 2.930 79,771 +0.29(+10.98%)
Aug 09, 2012 2.620 2.660 2.600 2.640 7,656 -0.02(-0.75%)
Aug 08, 2012 2.730 2.780 2.640 2.660 17,233 -0.06(-2.25%)
Aug 07, 2012 2.720 2.760 2.720 2.721 19,259 -0.03(-1.05%)
Aug 06, 2012 2.670 2.750 2.670 2.750 17,278 +0.06(+2.23%)
Aug 03, 2012 2.730 2.730 2.560 2.690 13,838 +0.15(+5.91%)
Aug 02, 2012 2.670 2.740 2.530 2.540 13,368 -0.09(-3.42%)
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