Financial News

Independent Bk Cp (NQ: IBCP )

25.12 +0.05 (+0.20%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 1.360 1.368 1.237 1.251 71,669 -0.12(-8.99%)
Oct 28, 2011 1.382 1.389 1.309 1.375 56,893 +0.01(+0.53%)
Oct 27, 2011 1.346 1.411 1.329 1.368 36,935 +0.07(+5.03%)
Oct 26, 2011 1.309 1.346 1.302 1.302 19,727 -0.01(-0.56%)
Oct 25, 2011 1.324 1.346 1.309 1.309 35,970 -0.04(-2.70%)
Oct 24, 2011 1.353 1.404 1.324 1.346 24,241 -0.01(-1.02%)
Oct 21, 2011 1.382 1.382 1.317 1.360 38,307 +0.01(+1.03%)
Oct 20, 2011 1.368 1.395 1.324 1.346 39,369 -0.07(-4.64%)
Oct 19, 2011 1.309 1.411 1.309 1.411 22,669 +0.09(+7.18%)
Oct 18, 2011 1.346 1.440 1.309 1.317 55,660 -0.08(-5.73%)
Oct 17, 2011 1.317 1.397 1.317 1.397 5,516 +0.03(+2.13%)
Oct 14, 2011 1.382 1.397 1.346 1.368 8,660 +0.03(+2.17%)
Oct 13, 2011 1.360 1.360 1.295 1.338 15,630 +0.01(+0.55%)
Oct 12, 2011 1.346 1.346 1.309 1.331 13,124 +0.01(+1.11%)
Oct 11, 2011 1.309 1.331 1.309 1.317 6,800 -0.01(-1.09%)
Oct 10, 2011 1.331 1.331 1.295 1.331 7,141 +0.04(+2.81%)
Oct 07, 2011 1.331 1.331 1.295 1.295 5,498 +0.00(+0.00%)
Oct 06, 2011 1.244 1.395 1.186 1.295 31,952 +0.02(+1.71%)
Oct 05, 2011 1.273 1.281 1.208 1.273 36,150 -0.04(-2.78%)
Oct 04, 2011 1.309 1.338 1.237 1.309 50,388 -0.01(-0.55%)
Oct 03, 2011 1.360 1.360 1.273 1.317 40,521 -0.08(-5.73%)
Sep 30, 2011 1.382 1.404 1.360 1.397 5,020 -0.03(-2.04%)
Sep 29, 2011 1.440 1.440 1.317 1.426 18,082 +0.06(+4.26%)
Sep 28, 2011 1.324 1.411 1.324 1.368 58,874 +0.00(+0.00%)
Sep 27, 2011 1.404 1.404 1.353 1.368 5,689 -0.02(-1.57%)
Sep 26, 2011 1.375 1.418 1.338 1.389 10,495 -0.04(-2.55%)
Sep 23, 2011 1.317 1.426 1.302 1.426 21,702 +0.12(+8.89%)
Sep 22, 2011 1.382 1.382 1.309 1.309 18,444 -0.08(-5.76%)
Sep 21, 2011 1.411 1.411 1.389 1.389 8,662 +0.01(+0.53%)
Sep 20, 2011 1.404 1.440 1.382 1.382 7,049 -0.04(-3.06%)
Sep 19, 2011 1.375 1.433 1.375 1.426 7,285 +0.07(+4.81%)
Sep 16, 2011 1.389 1.418 1.360 1.360 31,116 -0.04(-2.60%)
Sep 15, 2011 1.418 1.440 1.397 1.397 8,402 +0.01(+1.05%)
Sep 14, 2011 1.426 1.448 1.382 1.382 20,554 -0.04(-2.56%)
Sep 13, 2011 1.399 1.448 1.382 1.418 10,207 +0.00(+0.00%)
Sep 12, 2011 1.382 1.455 1.368 1.418 17,927 +0.01(+0.52%)
Sep 09, 2011 1.382 1.455 1.346 1.411 22,424 +0.02(+1.57%)
Sep 08, 2011 1.375 1.455 1.353 1.389 13,490 +0.00(+0.00%)
Sep 07, 2011 1.346 1.455 1.346 1.389 15,941 +0.03(+2.14%)
Sep 06, 2011 1.397 1.462 1.331 1.360 20,611 -0.07(-4.59%)
Sep 02, 2011 1.426 1.462 1.404 1.426 12,442 -0.04(-2.97%)
Sep 01, 2011 1.440 1.498 1.433 1.469 30,133 +0.03(+2.02%)
Aug 31, 2011 1.462 1.484 1.426 1.440 23,605 -0.02(-1.49%)
Aug 30, 2011 1.469 1.484 1.397 1.462 38,765 -0.01(-0.99%)
Aug 29, 2011 1.448 1.477 1.375 1.477 51,708 +0.03(+2.22%)
Aug 26, 2011 1.491 1.491 1.418 1.445 13,518 -0.01(-0.70%)
Aug 25, 2011 1.462 1.491 1.448 1.455 15,458 +0.01(+1.02%)
Aug 24, 2011 1.469 1.469 1.346 1.440 16,130 +0.01(+0.51%)
Aug 23, 2011 1.338 1.491 1.331 1.433 36,097 +0.10(+7.65%)
Aug 22, 2011 1.389 1.448 1.280 1.331 36,237 +0.02(+1.67%)
Aug 19, 2011 1.353 1.375 1.273 1.309 46,338 -0.07(-5.26%)
Aug 18, 2011 1.375 1.389 1.309 1.382 40,853 -0.01(-1.04%)
Aug 17, 2011 1.419 1.455 1.382 1.397 23,841 -0.05(-3.52%)
Aug 16, 2011 1.469 1.469 1.418 1.448 18,663 +0.01(+0.51%)
Aug 15, 2011 1.455 1.498 1.382 1.440 83,600 +0.03(+2.06%)
Aug 12, 2011 1.520 1.520 1.411 1.411 54,082 -0.04(-2.51%)
Aug 11, 2011 1.433 1.477 1.411 1.448 18,874 -0.04(-2.45%)
Aug 10, 2011 1.462 1.520 1.317 1.484 79,133 +0.01(+0.49%)
Aug 09, 2011 1.469 1.542 1.280 1.477 97,255 +0.17(+12.78%)
Aug 08, 2011 1.389 1.455 1.273 1.309 152,230 -0.22(-14.29%)
Aug 05, 2011 1.477 1.564 1.397 1.528 137,478 +0.04(+2.44%)
Aug 04, 2011 1.477 1.542 1.455 1.491 57,944 -0.02(-1.44%)
Aug 03, 2011 1.528 1.555 1.462 1.513 51,528 -0.02(-1.42%)
Aug 02, 2011 1.622 1.637 1.520 1.535 48,755 -0.08(-4.95%)
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