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 (%)
Sep 30, 2015 10.95 10.99 10.79 10.85 864,358 -0.02(-0.20%)
Sep 29, 2015 10.83 11.00 10.77 10.87 193,619 +0.11(+1.02%)
Sep 28, 2015 10.73 10.89 10.59 10.76 112,358 +0.02(+0.20%)
Sep 25, 2015 10.85 10.96 10.73 10.74 182,096 -0.07(-0.61%)
Sep 24, 2015 10.37 11.06 10.37 10.81 415,304 +0.41(+3.96%)
Sep 23, 2015 10.36 10.40 10.30 10.40 42,710 +0.03(+0.28%)
Sep 22, 2015 10.34 10.51 10.27 10.37 57,693 -0.07(-0.70%)
Sep 21, 2015 10.31 10.52 10.29 10.44 80,837 +0.17(+1.65%)
Sep 18, 2015 10.10 10.30 9.940 10.27 128,697 +0.06(+0.58%)
Sep 17, 2015 10.30 10.45 10.16 10.21 116,882 -0.16(-1.56%)
Sep 16, 2015 10.40 10.51 10.36 10.37 80,754 -0.12(-1.12%)
Sep 15, 2015 10.48 10.54 10.43 10.49 63,620 +0.06(+0.56%)
Sep 14, 2015 10.44 10.55 10.43 10.43 51,776 -0.01(-0.07%)
Sep 11, 2015 10.31 10.55 10.31 10.44 84,874 +0.06(+0.57%)
Sep 10, 2015 10.40 10.56 10.31 10.38 72,878 -0.07(-0.70%)
Sep 09, 2015 10.51 10.51 10.32 10.45 90,176 +0.02(+0.21%)
Sep 08, 2015 10.48 10.51 10.33 10.43 89,068 +0.09(+0.85%)
Sep 04, 2015 10.23 10.34 10.34 10.34 73,177 -0.01(-0.07%)
Sep 03, 2015 10.45 10.51 10.29 10.35 66,025 -0.08(-0.78%)
Sep 02, 2015 10.12 10.43 10.12 10.43 124,963 +0.41(+4.11%)
Sep 01, 2015 10.18 10.36 9.962 10.02 186,014 -0.32(-3.13%)
Aug 31, 2015 10.30 10.47 10.26 10.34 118,377 -0.07(-0.63%)
Aug 28, 2015 10.29 10.43 10.24 10.41 150,891 +0.04(+0.43%)
Aug 27, 2015 10.45 10.54 10.26 10.37 137,009 -0.04(-0.35%)
Aug 26, 2015 10.46 10.46 10.22 10.40 152,906 +0.13(+1.29%)
Aug 25, 2015 10.20 10.39 9.940 10.27 193,675 +0.33(+3.33%)
Aug 24, 2015 10.01 10.47 9.852 9.940 218,747 -0.51(-4.86%)
Aug 21, 2015 10.38 10.62 10.26 10.45 95,818 -0.07(-0.70%)
Aug 20, 2015 10.62 10.70 10.43 10.52 89,738 -0.19(-1.78%)
Aug 19, 2015 10.68 10.90 10.58 10.71 101,749 -0.03(-0.27%)
Aug 18, 2015 10.83 10.91 10.67 10.74 79,100 -0.12(-1.08%)
Aug 17, 2015 10.73 10.90 10.59 10.86 81,221 +0.12(+1.09%)
Aug 14, 2015 10.66 10.82 10.56 10.74 105,383 +0.05(+0.48%)
Aug 13, 2015 10.58 10.81 10.58 10.69 81,021 +0.09(+0.83%)
Aug 12, 2015 10.87 10.88 10.59 10.60 184,341 -0.38(-3.48%)
Aug 11, 2015 11.06 11.22 10.72 10.98 150,991 -0.18(-1.65%)
Aug 10, 2015 11.01 11.23 10.94 11.17 267,145 +0.24(+2.15%)
Aug 07, 2015 10.70 11.03 10.65 10.93 104,744 +0.15(+1.43%)
Aug 06, 2015 10.65 10.88 10.63 10.78 207,653 +0.16(+1.52%)
Aug 05, 2015 10.64 10.73 10.59 10.62 79,825 +0.07(+0.63%)
Aug 04, 2015 10.51 10.62 10.51 10.55 98,241 +0.06(+0.56%)
Aug 03, 2015 10.47 10.59 10.25 10.49 86,666 +0.05(+0.49%)
Jul 31, 2015 10.44 10.48 10.26 10.44 424,591 +0.04(+0.35%)
Jul 30, 2015 10.20 10.48 10.13 10.40 346,730 +0.18(+1.79%)
Jul 29, 2015 9.840 10.32 9.774 10.22 171,529 +0.36(+3.64%)
Jul 28, 2015 9.811 9.884 9.737 9.862 271,085 +0.07(+0.75%)
Jul 27, 2015 9.781 9.869 9.701 9.789 180,266 +0.04(+0.45%)
Jul 24, 2015 9.884 9.884 9.745 9.745 73,849 -0.10(-1.04%)
Jul 23, 2015 10.02 10.03 9.811 9.847 52,218 -0.15(-1.47%)
Jul 22, 2015 9.950 10.05 9.950 9.994 37,755 +0.05(+0.52%)
Jul 21, 2015 10.03 10.15 9.924 9.942 46,951 -0.10(-0.95%)
Jul 20, 2015 10.14 10.14 9.972 10.04 28,418 -0.05(-0.51%)
Jul 17, 2015 10.13 10.13 10.01 10.09 77,705 -0.01(-0.07%)
Jul 16, 2015 10.18 10.25 10.10 10.10 103,798 -0.01(-0.14%)
Jul 15, 2015 10.05 10.13 10.05 10.11 74,436 +0.07(+0.66%)
Jul 14, 2015 10.04 10.11 10.02 10.04 72,840 -0.01(-0.15%)
Jul 13, 2015 9.935 10.10 9.935 10.06 98,003 +0.14(+1.40%)
Jul 10, 2015 9.862 9.986 9.862 9.920 100,698 +0.14(+1.42%)
Jul 09, 2015 9.847 9.895 9.774 9.781 113,406 +0.04(+0.45%)
Jul 08, 2015 9.701 9.814 9.664 9.737 105,593 -0.02(-0.23%)
Jul 07, 2015 9.767 9.811 9.672 9.759 92,636 -0.03(-0.30%)
Jul 06, 2015 9.752 9.811 9.672 9.789 98,809 +0.00(+0.00%)
Jul 02, 2015 9.942 9.789 9.789 9.789 81,815 -0.13(-1.33%)
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