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 (%)
Apr 30, 2013 5.572 5.630 5.128 5.143 0 -0.41(-7.34%)
Apr 29, 2013 5.485 5.558 5.463 5.550 44,828 +0.12(+2.14%)
Apr 26, 2013 5.616 5.645 5.434 5.434 124,023 -0.21(-3.74%)
Apr 25, 2013 5.805 5.805 5.463 5.645 0 -0.16(-2.76%)
Apr 24, 2013 6.001 6.001 5.725 5.805 0 -0.16(-2.68%)
Apr 23, 2013 6.009 6.169 5.899 5.965 96,011 +0.17(+3.02%)
Apr 22, 2013 6.183 6.183 5.710 5.790 180,749 -0.36(-5.80%)
Apr 19, 2013 6.321 6.343 6.038 6.147 70,146 -0.18(-2.87%)
Apr 18, 2013 6.198 6.401 6.169 6.329 146,662 +0.17(+2.84%)
Apr 17, 2013 6.132 6.219 6.031 6.154 65,205 +0.01(+0.24%)
Apr 16, 2013 5.885 6.198 5.885 6.139 93,558 +0.25(+4.20%)
Apr 15, 2013 6.154 6.212 5.848 5.892 81,542 -0.26(-4.26%)
Apr 12, 2013 6.125 6.241 6.074 6.154 62,058 +0.01(+0.12%)
Apr 11, 2013 6.038 6.147 6.001 6.147 75,118 +0.08(+1.32%)
Apr 10, 2013 6.125 6.183 6.045 6.067 82,943 -0.01(-0.24%)
Apr 09, 2013 6.001 6.249 5.786 6.081 185,248 +0.03(+0.48%)
Apr 08, 2013 5.703 6.110 5.492 6.052 216,837 +0.45(+8.05%)
Apr 05, 2013 5.492 5.674 5.332 5.601 76,182 +0.01(+0.13%)
Apr 04, 2013 5.259 5.798 5.259 5.594 153,193 +0.25(+4.77%)
Apr 03, 2013 6.118 6.154 5.121 5.339 401,805 -0.74(-12.20%)
Apr 02, 2013 6.387 6.394 5.979 6.081 243,189 -0.31(-4.89%)
Apr 01, 2013 6.183 6.546 6.154 6.394 278,328 +0.24(+3.90%)
Mar 28, 2013 5.965 6.176 5.892 6.154 294,515 +0.31(+5.22%)
Mar 27, 2013 5.456 6.030 5.368 5.848 383,443 +0.33(+6.07%)
Mar 26, 2013 4.845 5.543 4.845 5.514 378,571 +0.66(+13.64%)
Mar 25, 2013 4.837 5.085 4.830 4.852 112,334 +0.04(+0.76%)
Mar 22, 2013 4.788 4.903 4.786 4.816 61,595 +0.04(+0.91%)
Mar 21, 2013 4.903 4.903 4.728 4.772 68,371 -0.09(-1.80%)
Mar 20, 2013 4.823 4.997 4.757 4.859 52,317 +0.12(+2.61%)
Mar 19, 2013 4.939 4.939 4.728 4.736 61,794 -0.14(-2.84%)
Mar 18, 2013 4.750 4.954 4.728 4.874 115,117 +0.05(+1.06%)
Mar 15, 2013 4.772 4.903 4.721 4.823 219,232 +0.08(+1.69%)
Mar 14, 2013 4.976 4.976 4.650 4.743 127,574 -0.11(-2.25%)
Mar 13, 2013 4.801 5.012 4.728 4.852 211,235 +0.12(+2.62%)
Mar 12, 2013 4.488 4.786 4.437 4.728 134,556 +0.24(+5.35%)
Mar 11, 2013 4.408 4.503 4.343 4.488 76,773 +0.09(+1.98%)
Mar 08, 2013 4.299 4.408 4.190 4.401 57,996 +0.09(+2.02%)
Mar 07, 2013 4.299 4.357 4.168 4.314 51,021 -0.01(-0.34%)
Mar 06, 2013 4.445 4.445 4.314 4.328 44,859 -0.04(-1.00%)
Mar 05, 2013 4.365 4.466 4.365 4.372 103,122 +0.06(+1.35%)
Mar 04, 2013 4.285 4.357 4.183 4.314 63,400 +0.10(+2.42%)
Mar 01, 2013 4.328 4.390 4.146 4.212 62,582 -0.09(-2.03%)
Feb 28, 2013 4.306 4.456 4.219 4.299 66,562 +0.07(+1.72%)
Feb 27, 2013 4.285 4.321 4.146 4.226 114,772 -0.07(-1.54%)
Feb 26, 2013 4.263 4.474 4.219 4.293 87,104 -0.37(-7.94%)
Feb 22, 2013 4.910 5.274 4.597 4.663 436,152 -0.18(-3.75%)
Feb 21, 2013 4.525 4.874 4.401 4.845 186,228 +0.38(+8.47%)
Feb 20, 2013 4.328 4.546 4.292 4.466 172,673 +0.15(+3.54%)
Feb 19, 2013 4.030 4.351 4.001 4.314 147,279 +0.31(+7.82%)
Feb 15, 2013 4.001 4.001 3.877 4.001 50,366 +0.05(+1.29%)
Feb 14, 2013 3.884 3.986 3.834 3.950 49,811 +0.10(+2.65%)
Feb 13, 2013 3.892 3.892 3.775 3.848 54,050 -0.04(-1.12%)
Feb 12, 2013 3.812 3.935 3.812 3.892 264,087 +0.07(+1.71%)
Feb 11, 2013 3.804 3.921 3.804 3.826 36,142 -0.01(-0.19%)
Feb 08, 2013 3.855 3.892 3.790 3.834 67,793 -0.01(-0.38%)
Feb 07, 2013 3.935 3.935 3.790 3.848 44,265 -0.04(-1.12%)
Feb 06, 2013 3.884 3.972 3.783 3.892 64,381 +0.15(+3.88%)
Feb 04, 2013 3.914 4.001 3.681 3.746 129,118 -0.11(-2.83%)
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