Financial News

Independent Bk Cp (NQ: IBCP )

23.01 USD -0.29 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 9.760 9.870 9.650 9.760 0 +0.01(+0.10%)
Sep 26, 2013 9.700 9.810 9.500 9.750 0 +0.07(+0.72%)
Sep 25, 2013 9.480 9.700 9.270 9.680 0 +0.22(+2.33%)
Sep 24, 2013 9.210 9.520 9.030 9.460 0 +0.21(+2.27%)
Sep 23, 2013 9.500 9.520 8.750 9.250 0 -0.33(-3.44%)
Sep 20, 2013 9.590 9.675 9.310 9.580 0 -0.02(-0.21%)
Sep 19, 2013 9.750 9.870 9.550 9.600 0 -0.16(-1.64%)
Sep 18, 2013 9.750 9.820 9.650 9.760 0 +0.01(+0.10%)
Sep 17, 2013 9.760 9.800 9.650 9.750 0 -0.03(-0.31%)
Sep 16, 2013 9.940 9.940 9.750 9.780 0 -0.16(-1.61%)
Sep 13, 2013 9.950 9.950 9.860 9.940 0 +0.00(+0.00%)
Sep 12, 2013 9.850 10.15 9.801 9.940 0 +0.08(+0.81%)
Sep 11, 2013 10.01 10.16 9.810 9.860 0 -0.15(-1.50%)
Sep 10, 2013 10.00 10.10 9.730 10.01 0 +0.07(+0.70%)
Sep 09, 2013 9.920 10.10 9.790 9.940 0 +0.18(+1.84%)
Sep 06, 2013 9.950 9.950 9.660 9.760 0 -0.17(-1.71%)
Sep 05, 2013 9.950 10.02 9.820 9.930 0 -0.02(-0.20%)
Sep 04, 2013 10.00 10.22 9.850 9.950 0 -0.04(-0.40%)
Sep 03, 2013 9.950 10.23 9.510 9.990 0 +0.49(+5.16%)
Aug 30, 2013 9.510 9.850 9.340 9.500 0 +0.06(+0.64%)
Aug 29, 2013 9.200 9.650 9.200 9.440 0 +0.27(+2.94%)
Aug 28, 2013 9.190 9.300 9.040 9.170 0 -0.07(-0.76%)
Aug 27, 2013 9.580 9.700 9.190 9.240 0 -0.45(-4.64%)
Aug 26, 2013 9.950 9.990 9.350 9.690 0 +0.20(+2.11%)
Aug 23, 2013 8.690 9.690 8.600 9.490 0 +1.09(+12.98%)
Aug 22, 2013 8.700 8.850 8.220 8.400 0 -0.30(-3.45%)
Aug 21, 2013 8.050 8.840 8.020 8.700 0 +0.68(+8.48%)
Aug 20, 2013 8.000 8.125 7.800 8.020 0 +0.04(+0.50%)
Aug 19, 2013 7.840 8.010 7.500 7.980 0 +0.04(+0.50%)
Aug 16, 2013 7.870 8.160 7.870 7.940 0 +0.01(+0.13%)
Aug 15, 2013 7.990 8.065 7.720 7.930 11,541 -0.19(-2.34%)
Aug 14, 2013 8.060 8.150 8.000 8.120 0 +0.01(+0.12%)
Aug 13, 2013 8.240 8.400 7.910 8.110 54,755 -0.16(-1.93%)
Aug 12, 2013 8.000 8.390 7.840 8.270 60,470 +0.18(+2.22%)
Aug 09, 2013 7.890 8.300 7.890 8.090 101,446 +0.26(+3.32%)
Aug 08, 2013 7.900 7.900 7.794 7.830 8,667 +0.02(+0.26%)
Aug 07, 2013 7.910 7.920 7.779 7.810 19,650 -0.05(-0.64%)
Aug 06, 2013 7.810 7.980 7.810 7.860 30,396 +0.06(+0.77%)
Aug 05, 2013 7.480 7.920 7.480 7.800 56,273 +0.32(+4.28%)
Aug 02, 2013 7.540 7.800 7.350 7.480 55,183 -0.12(-1.58%)
Aug 01, 2013 7.880 8.020 7.600 7.600 26,714 -0.20(-2.56%)
Jul 31, 2013 8.020 8.212 7.520 7.800 0 -0.22(-2.74%)
Jul 30, 2013 8.600 8.650 7.570 8.020 0 -0.46(-5.42%)
Jul 29, 2013 8.370 8.850 8.160 8.480 0 +0.18(+2.17%)
Jul 26, 2013 8.350 8.480 8.250 8.300 0 -0.04(-0.48%)
Jul 25, 2013 8.070 8.460 8.030 8.340 0 +0.31(+3.86%)
Jul 24, 2013 8.000 8.090 7.944 8.030 0 +0.09(+1.13%)
Jul 23, 2013 7.710 8.000 7.685 7.940 0 +0.30(+3.93%)
Jul 22, 2013 7.536 7.640 7.440 7.640 0 +0.12(+1.60%)
Jul 19, 2013 7.423 7.540 7.423 7.520 0 +0.07(+0.94%)
Jul 18, 2013 7.345 7.500 7.340 7.450 0 +0.14(+1.92%)
Jul 17, 2013 7.330 7.400 7.250 7.310 21,723 -0.06(-0.81%)
Jul 16, 2013 7.340 7.500 7.260 7.370 0 -0.02(-0.27%)
Jul 15, 2013 7.310 7.400 7.251 7.390 0 +0.01(+0.14%)
Jul 12, 2013 7.370 7.380 7.080 7.380 0 +0.09(+1.23%)
Jul 11, 2013 7.250 7.431 7.100 7.290 0 +0.14(+1.96%)
Jul 10, 2013 6.650 7.170 6.650 7.150 0 +0.47(+7.04%)
Jul 09, 2013 6.420 6.750 6.261 6.680 0 +0.33(+5.20%)
Jul 08, 2013 6.210 6.380 6.210 6.350 0 +0.14(+2.25%)
Jul 05, 2013 6.235 6.235 6.010 6.210 0 +0.21(+3.50%)
Jul 03, 2013 5.810 6.140 5.810 6.000 0 +0.21(+3.63%)
Jul 02, 2013 6.590 6.590 5.510 5.790 0 -0.35(-5.70%)
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