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 (%)
Oct 31, 2012 2.575 2.675 2.367 2.460 240,887 +0.13(+5.52%)
Oct 26, 2012 2.181 2.331 2.331 2.331 41,947 +0.13(+5.75%)
Oct 25, 2012 2.146 2.289 2.110 2.205 65,296 +0.06(+2.76%)
Oct 24, 2012 2.155 2.155 2.110 2.146 72,187 +0.00(+0.00%)
Oct 23, 2012 2.146 2.160 2.138 2.146 33,492 +0.01(+0.67%)
Oct 19, 2012 2.110 2.131 2.074 2.131 61,282 +0.05(+2.17%)
Oct 18, 2012 2.074 2.095 2.060 2.086 49,222 +0.03(+1.28%)
Oct 17, 2012 2.053 2.067 2.002 2.060 40,504 +0.02(+1.05%)
Oct 16, 2012 2.002 2.074 2.002 2.038 41,635 +0.04(+1.79%)
Oct 15, 2012 1.967 2.017 1.938 2.002 37,705 +0.05(+2.73%)
Oct 12, 2012 1.917 1.967 1.917 1.949 134,615 +0.02(+0.95%)
Oct 11, 2012 1.945 1.945 1.931 1.931 54,466 +0.00(+0.00%)
Oct 10, 2012 1.960 1.960 1.931 1.931 24,558 -0.01(-0.37%)
Oct 09, 2012 1.931 1.974 1.917 1.938 9,124 +0.02(+1.12%)
Oct 08, 2012 1.902 1.931 1.867 1.917 12,531 -0.01(-0.74%)
Oct 05, 2012 1.888 1.931 1.888 1.931 3,484 +0.04(+1.89%)
Oct 04, 2012 1.910 1.967 1.867 1.895 20,758 -0.01(-0.28%)
Oct 03, 2012 1.910 1.988 1.895 1.901 5,426 +0.01(+0.28%)
Oct 02, 2012 1.902 1.931 1.895 1.895 14,167 -0.04(-1.85%)
Oct 01, 2012 1.917 1.931 1.917 1.931 9,443 -0.01(-0.37%)
Sep 28, 2012 1.931 1.988 1.917 1.938 10,208 +0.02(+1.12%)
Sep 27, 2012 1.981 1.988 1.917 1.917 36,442 -0.05(-2.55%)
Sep 26, 2012 1.967 2.038 1.967 1.967 14,783 -0.01(-0.36%)
Sep 25, 2012 1.967 2.024 1.967 1.974 6,711 -0.01(-0.36%)
Sep 24, 2012 1.999 2.002 1.967 1.981 5,797 +0.01(+0.73%)
Sep 21, 2012 1.974 2.002 1.951 1.967 24,835 -0.01(-0.36%)
Sep 20, 2012 1.945 2.045 1.945 1.974 19,575 +0.01(+0.36%)
Sep 19, 2012 2.022 2.045 1.967 1.967 9,508 -0.02(-1.08%)
Sep 18, 2012 1.967 2.024 1.967 1.988 9,880 +0.04(+2.21%)
Sep 17, 2012 1.967 1.968 1.931 1.945 13,946 -0.04(-2.16%)
Sep 14, 2012 2.002 2.038 1.967 1.988 30,206 +0.04(+2.21%)
Sep 13, 2012 2.002 2.002 1.917 1.945 92,038 -0.04(-2.16%)
Sep 12, 2012 2.002 2.053 1.981 1.988 30,360 -0.01(-0.71%)
Sep 11, 2012 2.031 2.053 1.967 2.002 7,986 -0.05(-2.44%)
Sep 10, 2012 2.060 2.060 1.967 2.053 29,746 -0.04(-1.71%)
Sep 07, 2012 2.074 2.088 2.050 2.088 6,629 +0.01(+0.37%)
Sep 06, 2012 1.974 2.095 1.974 2.081 14,787 +0.10(+5.03%)
Sep 05, 2012 1.952 1.981 1.938 1.981 5,925 +0.03(+1.47%)
Sep 04, 2012 1.931 1.952 1.904 1.952 20,055 +0.02(+1.11%)
Aug 31, 2012 1.945 1.952 1.910 1.931 16,774 -0.02(-1.10%)
Aug 30, 2012 1.910 1.960 1.910 1.952 922 +0.04(+1.87%)
Aug 29, 2012 1.952 1.952 1.917 1.917 12,647 -0.07(-3.60%)
Aug 27, 2012 2.002 2.002 1.967 1.988 8,676 +0.01(+0.72%)
Aug 24, 2012 1.974 1.995 1.967 1.974 16,211 +0.00(+0.00%)
Aug 23, 2012 2.010 2.010 1.974 1.974 6,546 +0.01(+0.36%)
Aug 22, 2012 2.017 2.031 1.967 1.967 8,968 -0.06(-3.17%)
Aug 21, 2012 2.067 2.074 2.024 2.031 37,777 -0.04(-2.07%)
Aug 20, 2012 2.074 2.074 2.024 2.074 19,737 +0.01(+0.35%)
Aug 17, 2012 2.119 2.146 2.067 2.067 11,675 -0.01(-0.69%)
Aug 16, 2012 2.088 2.095 2.024 2.081 8,543 -0.02(-1.02%)
Aug 15, 2012 2.045 2.146 2.024 2.103 29,101 +0.04(+1.80%)
Aug 14, 2012 2.017 2.095 1.985 2.065 30,796 +0.03(+1.33%)
Aug 13, 2012 2.074 2.081 1.906 2.038 46,421 -0.06(-2.73%)
Aug 10, 2012 1.867 2.217 1.867 2.095 111,539 +0.21(+10.99%)
Aug 09, 2012 1.874 1.902 1.859 1.888 10,705 -0.01(-0.75%)
Aug 08, 2012 1.952 1.988 1.888 1.902 24,096 -0.04(-2.25%)
Aug 07, 2012 1.945 1.974 1.945 1.946 26,928 -0.02(-1.05%)
Aug 06, 2012 1.910 1.967 1.910 1.967 24,158 +0.04(+2.23%)
Aug 03, 2012 1.952 1.952 1.831 1.924 19,348 +0.11(+5.91%)
Aug 02, 2012 1.910 1.960 1.809 1.817 18,691 -0.06(-3.42%)
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