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 (%)
Nov 30, 2010 0.8582 0.8940 0.8582 0.8582 71,175 -0.02(-2.44%)
Nov 29, 2010 0.8725 0.9083 0.8582 0.8797 39,309 -0.01(-1.60%)
Nov 26, 2010 0.8725 0.9083 0.8654 0.8940 22,623 +0.01(+0.81%)
Nov 24, 2010 0.8868 0.8868 0.8868 0.8868 68,823 -0.01(-1.59%)
Nov 23, 2010 0.8868 0.9083 0.8797 0.9011 31,857 +0.00(+0.00%)
Nov 22, 2010 0.8940 0.9126 0.8725 0.9011 27,303 -0.01(-1.56%)
Nov 19, 2010 0.9154 0.9483 0.8940 0.9154 42,807 -0.01(-0.78%)
Nov 18, 2010 0.9583 0.9583 0.8654 0.9226 87,868 +0.04(+4.03%)
Nov 17, 2010 0.9512 0.9655 0.8582 0.8868 44,619 -0.04(-4.62%)
Nov 16, 2010 0.9011 0.9869 0.9011 0.9297 123,787 +0.00(+0.00%)
Nov 15, 2010 0.9655 0.9798 0.9083 0.9297 74,866 -0.04(-3.70%)
Nov 12, 2010 1.023 1.051 0.9226 0.9655 193,776 -0.08(-7.53%)
Nov 11, 2010 1.159 1.173 1.016 1.044 82,514 -0.05(-4.57%)
Nov 10, 2010 1.101 1.137 1.094 1.094 38,117 -0.01(-0.65%)
Nov 09, 2010 1.123 1.137 1.023 1.101 53,730 +0.09(+8.45%)
Nov 08, 2010 1.244 1.244 1.008 1.016 157,336 -0.06(-5.96%)
Nov 05, 2010 1.159 1.173 0.9798 1.080 220,420 -0.09(-7.36%)
Nov 04, 2010 1.173 1.202 1.159 1.166 108,400 -0.01(-1.22%)
Nov 03, 2010 1.294 1.294 1.180 1.180 39,494 -0.11(-8.33%)
Nov 02, 2010 1.287 1.287 1.194 1.287 45,587 +0.00(+0.00%)
Nov 01, 2010 1.223 1.287 1.151 1.287 65,466 +0.04(+3.45%)
Oct 29, 2010 1.252 1.287 1.180 1.244 61,402 -0.02(-1.70%)
Oct 28, 2010 1.359 1.359 1.230 1.266 102,712 -0.10(-7.33%)
Oct 27, 2010 1.309 1.473 1.287 1.366 278,042 +0.28(+25.66%)
Oct 25, 2010 1.087 1.137 1.044 1.087 108,589 +0.03(+2.70%)
Oct 22, 2010 1.037 1.087 1.037 1.058 99,756 +0.01(+0.68%)
Oct 21, 2010 1.066 1.123 1.037 1.051 110,905 -0.04(-3.92%)
Oct 20, 2010 0.9655 1.287 0.9655 1.094 371,278 +0.13(+13.33%)
Oct 19, 2010 0.9869 1.001 0.9297 0.9655 27,969 -0.02(-2.17%)
Oct 18, 2010 0.9583 1.008 0.8511 0.9869 246,974 +0.01(+0.73%)
Oct 15, 2010 1.001 1.036 0.9583 0.9798 55,353 -0.04(-3.87%)
Oct 14, 2010 1.066 1.073 1.001 1.019 41,596 -0.04(-3.96%)
Oct 13, 2010 1.001 1.065 1.001 1.061 37,975 +0.06(+6.00%)
Oct 12, 2010 0.9941 1.036 0.9512 1.001 49,902 +0.01(+1.16%)
Oct 11, 2010 0.9726 1.008 0.9512 0.9898 36,385 -0.01(-1.14%)
Oct 08, 2010 1.080 1.080 0.9441 1.001 144,019 -0.04(-4.11%)
Oct 07, 2010 1.073 1.073 1.001 1.044 15,835 -0.03(-2.67%)
Oct 06, 2010 0.9941 1.144 0.9726 1.073 130,007 +0.11(+11.11%)
Oct 05, 2010 1.037 1.037 0.9370 0.9655 22,481 -0.02(-2.17%)
Oct 04, 2010 0.9869 1.023 0.9011 0.9869 117,581 +0.00(+0.00%)
Oct 01, 2010 1.016 1.016 0.9655 0.9869 49,085 -0.01(-0.72%)
Sep 30, 2010 1.073 1.073 0.9869 0.9941 61,743 -0.04(-3.47%)
Sep 29, 2010 1.073 1.101 0.9941 1.030 90,476 -0.05(-4.63%)
Sep 28, 2010 1.109 1.109 1.073 1.080 40,951 -0.04(-3.83%)
Sep 27, 2010 1.159 1.187 1.094 1.123 49,212 -0.04(-3.09%)
Sep 24, 2010 1.173 1.173 1.130 1.159 30,553 +0.03(+2.53%)
Sep 23, 2010 1.109 1.194 1.073 1.130 57,942 +0.04(+3.95%)
Sep 22, 2010 1.130 1.144 1.087 1.087 51,170 -0.06(-5.00%)
Sep 21, 2010 1.137 1.202 1.087 1.144 52,726 +0.01(+0.63%)
Sep 20, 2010 1.316 1.316 1.130 1.137 92,684 -0.10(-8.09%)
Sep 17, 2010 1.302 1.344 1.237 1.237 72,714 -0.09(-6.99%)
Sep 15, 2010 1.330 1.330 1.287 1.330 32,626 -0.04(-2.62%)
Sep 14, 2010 1.395 1.395 1.309 1.366 37,008 -0.06(-4.02%)
Sep 13, 2010 1.337 1.466 1.252 1.423 139,999 +0.09(+6.42%)
Sep 10, 2010 1.380 1.430 1.337 1.337 24,547 -0.04(-3.11%)
Sep 09, 2010 1.323 1.409 1.323 1.380 74,992 -0.06(-4.46%)
Sep 08, 2010 1.588 1.588 1.345 1.445 46,647 +0.01(+1.00%)
Sep 07, 2010 1.716 1.716 1.366 1.430 180,073 -0.26(-15.25%)
Sep 03, 2010 1.859 1.859 1.623 1.688 93,684 -0.05(-2.88%)
Sep 02, 2010 1.573 1.910 1.387 1.738 308,303 +0.32(+22.73%)
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