Financial News

Independent Bank Corp (NQ: IBCP )

35.27 +0.97 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 1.795 1.815 1.765 1.768 10,807 -0.02(-0.99%)
Jun 28, 2012 1.824 1.945 1.752 1.786 63,881 -0.02(-1.28%)
Jun 27, 2012 1.859 1.859 1.809 1.809 11,907 -0.08(-4.17%)
Jun 26, 2012 1.867 1.925 1.859 1.888 32,991 -0.01(-0.75%)
Jun 25, 2012 1.824 1.917 1.788 1.902 77,099 +0.08(+4.31%)
Jun 22, 2012 1.802 1.824 1.788 1.824 24,666 +0.04(+2.00%)
Jun 21, 2012 1.831 1.845 1.788 1.788 45,043 -0.02(-1.19%)
Jun 20, 2012 1.788 1.902 1.788 1.809 42,189 +0.01(+0.80%)
Jun 19, 2012 1.981 1.981 1.788 1.795 92,132 -0.18(-9.06%)
Jun 18, 2012 2.067 2.067 1.910 1.974 51,139 -0.04(-2.13%)
Jun 15, 2012 2.160 2.160 1.995 2.017 127,312 -0.11(-5.34%)
Jun 14, 2012 2.188 2.188 2.103 2.131 40,703 -0.05(-2.33%)
Jun 13, 2012 2.181 2.196 2.146 2.181 31,815 -0.04(-1.61%)
Jun 12, 2012 2.203 2.239 2.146 2.217 43,036 -0.04(-1.90%)
Jun 11, 2012 2.324 2.331 2.174 2.260 24,705 -0.05(-2.17%)
Jun 08, 2012 2.360 2.360 2.274 2.310 33,538 -0.03(-1.22%)
Jun 07, 2012 2.446 2.446 2.324 2.339 67,699 -0.04(-1.80%)
Jun 06, 2012 2.331 2.489 2.331 2.382 44,709 +0.05(+2.15%)
Jun 05, 2012 2.340 2.382 2.331 2.332 29,122 -0.04(-1.80%)
Jun 04, 2012 2.403 2.403 2.337 2.374 67,522 -0.04(-1.78%)
Jun 01, 2012 2.403 2.424 2.396 2.417 41,351 -0.05(-2.03%)
May 31, 2012 2.517 2.525 2.439 2.467 53,687 -0.06(-2.27%)
May 30, 2012 2.503 2.618 2.446 2.525 35,495 -0.04(-1.40%)
May 29, 2012 2.453 2.560 2.360 2.560 54,180 +0.16(+6.87%)
May 25, 2012 2.367 2.432 2.367 2.396 42,290 -0.01(-0.30%)
May 24, 2012 2.281 2.646 2.267 2.403 101,802 +0.14(+6.33%)
May 23, 2012 2.174 2.281 2.174 2.260 45,817 +0.04(+1.94%)
May 22, 2012 2.188 2.253 2.146 2.217 33,703 +0.01(+0.65%)
May 21, 2012 2.260 2.289 2.181 2.203 24,069 -0.06(-2.84%)
May 18, 2012 2.260 2.289 2.198 2.267 76,095 -0.02(-0.94%)
May 17, 2012 2.274 2.289 2.253 2.289 38,123 +0.03(+1.27%)
May 16, 2012 2.317 2.324 2.253 2.260 55,475 -0.04(-1.86%)
May 15, 2012 2.217 2.303 2.196 2.303 64,016 +0.12(+5.57%)
May 14, 2012 2.181 2.217 2.142 2.181 34,328 -0.01(-0.33%)
May 11, 2012 2.181 2.217 2.181 2.188 54,070 +0.01(+0.33%)
May 10, 2012 2.160 2.274 2.160 2.181 37,880 +0.00(+0.00%)
May 09, 2012 2.253 2.253 2.110 2.181 85,072 -0.09(-4.09%)
May 08, 2012 2.331 2.388 2.117 2.274 241,982 -0.16(-6.45%)
May 07, 2012 2.517 2.517 2.396 2.431 100,211 -0.10(-3.98%)
May 04, 2012 2.632 2.696 2.510 2.532 75,551 -0.13(-4.84%)
May 03, 2012 2.739 2.768 2.525 2.660 99,807 -0.12(-4.37%)
May 02, 2012 2.782 2.801 2.575 2.782 66,173 +0.03(+1.04%)
May 01, 2012 2.761 2.932 2.475 2.753 296,036 +0.01(+0.52%)
Apr 30, 2012 2.546 3.111 2.546 2.739 617,285 +0.14(+5.51%)
Apr 27, 2012 2.460 2.846 2.453 2.596 494,861 +0.14(+5.52%)
Apr 26, 2012 2.346 2.575 2.303 2.460 320,469 +0.19(+8.18%)
Apr 25, 2012 2.181 2.324 2.081 2.274 122,146 +0.10(+4.61%)
Apr 24, 2012 1.967 2.475 1.967 2.174 851,315 +0.50(+29.91%)
Apr 23, 2012 1.681 1.681 1.609 1.674 18,750 -0.01(-0.43%)
Apr 20, 2012 1.609 1.681 1.609 1.681 37,106 +0.06(+3.98%)
Apr 19, 2012 1.638 1.656 1.616 1.616 29,188 -0.04(-2.59%)
Apr 18, 2012 1.638 1.666 1.609 1.659 21,651 +0.04(+2.20%)
Apr 17, 2012 1.674 1.709 1.616 1.623 47,133 -0.06(-3.82%)
Apr 16, 2012 1.645 1.695 1.609 1.688 24,006 +0.03(+1.73%)
Apr 13, 2012 1.645 1.702 1.581 1.659 36,628 +0.03(+2.00%)
Apr 12, 2012 1.666 1.709 1.602 1.627 68,370 -0.06(-3.62%)
Apr 11, 2012 1.616 1.688 1.573 1.688 40,487 +0.11(+7.27%)
Apr 10, 2012 1.552 1.645 1.523 1.573 49,590 +0.01(+0.92%)
Apr 09, 2012 1.602 1.602 1.523 1.559 43,576 -0.06(-3.97%)
Apr 05, 2012 1.623 1.666 1.623 1.623 41,035 +0.01(+0.88%)
Apr 04, 2012 1.581 1.673 1.573 1.609 75,492 -0.02(-1.31%)
Apr 03, 2012 1.645 1.695 1.581 1.631 65,025 +0.00(+0.00%)
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