Financial News

Independent Bank Corp (NQ: IBCP )

34.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 9.341 9.579 9.317 9.478 183,311 +0.15(+1.62%)
May 29, 2014 9.234 9.341 9.212 9.327 84,543 +0.09(+1.01%)
May 28, 2014 9.155 9.270 9.126 9.234 116,605 +0.07(+0.78%)
May 27, 2014 9.155 9.262 9.147 9.162 127,678 +0.01(+0.16%)
May 23, 2014 9.262 9.147 9.147 9.147 60,258 -0.10(-1.09%)
May 22, 2014 9.068 9.270 9.068 9.248 32,637 +0.13(+1.42%)
May 21, 2014 9.234 9.270 9.097 9.119 115,178 -0.06(-0.70%)
May 20, 2014 9.133 9.262 9.126 9.183 92,721 +0.00(+0.00%)
May 19, 2014 9.054 9.255 9.018 9.183 59,771 +0.13(+1.43%)
May 16, 2014 9.025 9.147 8.996 9.054 76,034 +0.07(+0.80%)
May 15, 2014 9.054 9.111 8.946 8.982 387,054 -0.11(-1.26%)
May 14, 2014 9.183 9.255 9.054 9.097 60,929 -0.14(-1.48%)
May 13, 2014 9.284 9.313 9.205 9.234 40,551 -0.05(-0.54%)
May 12, 2014 9.162 9.399 9.162 9.284 93,972 +0.11(+1.25%)
May 09, 2014 9.119 9.241 9.090 9.169 54,853 +0.06(+0.71%)
May 08, 2014 9.054 9.320 9.025 9.104 96,931 +0.01(+0.08%)
May 07, 2014 9.140 9.311 9.032 9.097 76,053 +0.00(+0.00%)
May 06, 2014 9.097 9.219 9.053 9.097 61,090 +0.01(+0.16%)
May 05, 2014 9.054 9.162 9.011 9.083 56,822 -0.03(-0.32%)
May 02, 2014 9.198 9.356 9.097 9.111 52,981 -0.10(-1.09%)
May 01, 2014 9.320 9.409 9.083 9.212 84,357 -0.14(-1.54%)
Apr 30, 2014 9.111 9.420 9.068 9.356 97,062 +0.22(+2.44%)
Apr 29, 2014 9.176 9.366 9.047 9.133 73,710 -0.04(-0.47%)
Apr 28, 2014 9.097 9.327 9.068 9.176 70,529 +0.08(+0.87%)
Apr 25, 2014 9.018 9.140 9.016 9.097 72,738 +0.03(+0.32%)
Apr 24, 2014 9.290 9.290 9.047 9.068 41,370 -0.14(-1.48%)
Apr 23, 2014 9.040 9.310 9.040 9.204 73,169 +0.14(+1.50%)
Apr 22, 2014 9.412 9.412 9.018 9.068 139,257 -0.45(-4.73%)
Apr 21, 2014 9.576 9.598 9.369 9.519 121,186 -0.04(-0.45%)
Apr 17, 2014 9.297 9.562 9.562 9.562 111,580 +0.32(+3.48%)
Apr 16, 2014 9.083 9.254 8.976 9.240 47,172 +0.20(+2.22%)
Apr 15, 2014 9.068 9.119 8.947 9.040 153,431 -0.03(-0.32%)
Apr 14, 2014 9.054 9.144 8.947 9.068 98,505 +0.06(+0.63%)
Apr 11, 2014 9.090 9.147 8.983 9.011 98,529 -0.24(-2.55%)
Apr 10, 2014 9.290 9.290 8.983 9.247 147,356 -0.06(-0.61%)
Apr 09, 2014 9.376 9.437 9.212 9.304 122,924 -0.04(-0.38%)
Apr 08, 2014 9.448 9.448 9.126 9.340 120,213 -0.06(-0.68%)
Apr 07, 2014 9.276 9.512 9.190 9.405 84,314 +0.12(+1.31%)
Apr 04, 2014 9.576 9.576 9.183 9.283 71,974 -0.25(-2.63%)
Apr 03, 2014 9.548 9.591 9.312 9.533 83,072 +0.01(+0.08%)
Apr 02, 2014 9.655 9.862 9.469 9.526 130,540 -0.10(-1.04%)
Apr 01, 2014 9.288 9.798 9.212 9.626 248,776 +0.34(+3.70%)
Mar 31, 2014 9.212 9.426 9.171 9.283 91,937 +0.15(+1.64%)
Mar 28, 2014 9.197 9.326 8.997 9.133 79,305 -0.01(-0.08%)
Mar 27, 2014 9.262 9.404 8.940 9.140 142,346 -0.13(-1.39%)
Mar 26, 2014 9.290 9.462 9.262 9.269 149,747 -0.01(-0.08%)
Mar 25, 2014 9.290 9.448 9.169 9.276 33,502 -0.01(-0.15%)
Mar 24, 2014 9.512 9.512 9.090 9.290 65,520 -0.16(-1.67%)
Mar 21, 2014 9.755 9.755 9.406 9.448 253,151 -0.30(-3.08%)
Mar 20, 2014 9.555 9.784 9.533 9.748 47,980 +0.19(+1.94%)
Mar 19, 2014 9.362 9.641 9.362 9.562 62,996 +0.17(+1.83%)
Mar 18, 2014 9.526 9.598 9.333 9.390 35,568 -0.14(-1.43%)
Mar 17, 2014 9.405 9.734 9.232 9.526 61,507 +0.13(+1.37%)
Mar 14, 2014 9.626 9.626 9.333 9.397 57,409 -0.21(-2.16%)
Mar 13, 2014 9.576 9.741 9.533 9.605 153,839 +0.14(+1.44%)
Mar 12, 2014 9.154 9.483 8.897 9.469 189,349 +0.48(+5.33%)
Mar 11, 2014 9.068 9.154 8.954 8.990 50,875 -0.09(-0.95%)
Mar 10, 2014 8.868 9.119 8.868 9.076 47,806 +0.21(+2.34%)
Mar 07, 2014 8.818 8.911 8.761 8.868 82,913 +0.06(+0.73%)
Mar 06, 2014 8.761 8.990 8.725 8.804 242,288 +0.06(+0.74%)
Mar 05, 2014 9.104 9.161 8.718 8.739 151,434 -0.37(-4.08%)
Mar 04, 2014 9.111 9.204 9.047 9.111 58,480 +0.09(+1.03%)
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