Financial News

Independent Bk Cp (NQ: IBCP )

25.28 +0.21 (+0.84%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 9.134 9.193 8.949 8.964 52,734 -0.20(-2.17%)
Nov 26, 2014 8.979 9.163 9.163 9.163 66,280 +0.11(+1.22%)
Nov 25, 2014 9.016 9.078 8.920 9.052 34,334 +0.07(+0.74%)
Nov 24, 2014 8.853 9.016 8.853 8.986 84,126 +0.17(+1.92%)
Nov 21, 2014 9.097 9.097 8.816 8.816 80,954 -0.15(-1.73%)
Nov 20, 2014 8.816 8.993 8.816 8.971 143,403 +0.12(+1.33%)
Nov 19, 2014 8.838 8.861 8.743 8.853 124,046 +0.00(+0.00%)
Nov 18, 2014 8.816 8.890 8.772 8.853 94,456 +0.05(+0.59%)
Nov 17, 2014 8.824 8.875 8.779 8.802 108,997 -0.02(-0.25%)
Nov 14, 2014 8.757 8.920 8.706 8.824 69,161 +0.05(+0.59%)
Nov 13, 2014 8.905 8.979 8.757 8.772 52,714 -0.18(-2.06%)
Nov 12, 2014 8.787 8.979 8.706 8.957 115,853 +0.15(+1.68%)
Nov 11, 2014 8.853 8.920 8.794 8.809 94,656 -0.04(-0.50%)
Nov 10, 2014 8.905 8.964 8.706 8.853 130,780 -0.07(-0.74%)
Nov 07, 2014 9.104 9.104 8.846 8.920 87,852 -0.20(-2.18%)
Nov 06, 2014 9.067 9.148 8.957 9.119 55,880 +0.04(+0.49%)
Nov 05, 2014 9.148 9.185 9.030 9.075 47,852 -0.03(-0.32%)
Nov 04, 2014 9.038 9.133 8.776 9.104 74,635 +0.02(+0.24%)
Nov 03, 2014 8.884 9.122 8.803 9.082 111,981 +0.22(+2.49%)
Oct 31, 2014 8.884 9.031 8.737 8.862 208,361 +0.07(+0.75%)
Oct 30, 2014 8.884 8.957 8.766 8.796 266,354 -0.12(-1.40%)
Oct 29, 2014 8.737 8.979 8.704 8.921 752,404 +0.18(+2.10%)
Oct 28, 2014 8.700 8.766 8.473 8.737 188,521 -0.04(-0.50%)
Oct 27, 2014 8.840 8.957 8.957 8.781 85,991 -0.18(-1.97%)
Oct 24, 2014 8.840 8.957 8.744 8.957 136,607 +0.15(+1.67%)
Oct 23, 2014 8.759 8.832 8.700 8.810 94,620 +0.07(+0.84%)
Oct 22, 2014 8.774 8.832 8.700 8.737 127,620 -0.03(-0.34%)
Oct 21, 2014 8.700 8.788 8.480 8.766 89,730 +0.12(+1.44%)
Oct 20, 2014 8.693 8.693 8.561 8.642 74,212 -0.05(-0.59%)
Oct 17, 2014 8.840 8.840 8.597 8.693 128,157 -0.03(-0.34%)
Oct 16, 2014 8.517 8.774 8.517 8.722 155,137 +0.12(+1.37%)
Oct 15, 2014 8.597 8.820 8.473 8.605 153,135 -0.11(-1.26%)
Oct 14, 2014 8.612 8.884 8.597 8.715 135,233 +0.18(+2.15%)
Oct 13, 2014 8.443 8.737 8.443 8.531 156,589 +0.07(+0.87%)
Oct 10, 2014 8.458 8.642 8.421 8.458 102,474 -0.07(-0.78%)
Oct 09, 2014 8.620 8.700 8.455 8.524 84,271 -0.18(-2.11%)
Oct 08, 2014 8.465 8.730 8.451 8.708 170,713 +0.22(+2.60%)
Oct 07, 2014 8.517 8.678 8.429 8.487 73,386 -0.05(-0.56%)
Oct 06, 2014 8.634 8.700 8.524 8.535 83,636 -0.10(-1.15%)
Oct 03, 2014 8.752 8.770 8.612 8.634 168,696 -0.02(-0.25%)
Oct 02, 2014 8.627 8.727 8.517 8.656 130,494 +0.01(+0.08%)
Oct 01, 2014 8.715 8.854 8.627 8.649 230,096 -0.10(-1.17%)
Sep 30, 2014 8.678 8.796 8.678 8.752 175,682 +0.07(+0.76%)
Sep 29, 2014 8.840 8.899 8.642 8.686 197,314 -0.25(-2.79%)
Sep 26, 2014 8.869 9.009 8.832 8.935 171,853 +0.07(+0.83%)
Sep 25, 2014 8.884 8.913 8.832 8.862 132,570 -0.04(-0.41%)
Sep 24, 2014 8.832 8.906 8.810 8.899 78,643 +0.07(+0.83%)
Sep 23, 2014 9.009 9.023 8.796 8.825 142,992 -0.20(-2.20%)
Sep 22, 2014 9.200 9.207 8.987 9.023 131,821 -0.21(-2.31%)
Sep 19, 2014 9.486 9.611 9.214 9.236 222,618 -0.15(-1.64%)
Sep 18, 2014 9.119 9.434 9.054 9.390 232,227 +0.29(+3.23%)
Sep 17, 2014 8.943 9.155 8.922 9.097 141,472 +0.17(+1.89%)
Sep 16, 2014 8.921 8.994 8.906 8.928 1,266,514 -0.04(-0.41%)
Sep 15, 2014 8.943 8.994 8.928 8.965 128,485 -0.02(-0.25%)
Sep 12, 2014 8.979 9.038 8.884 8.987 746,756 +0.04(+0.41%)
Sep 11, 2014 8.847 9.001 8.825 8.950 77,947 +0.04(+0.49%)
Sep 10, 2014 8.891 8.943 8.825 8.906 65,494 -0.01(-0.08%)
Sep 09, 2014 8.913 8.997 8.847 8.913 114,534 +0.01(+0.16%)
Sep 08, 2014 8.854 8.967 8.759 8.899 103,699 +0.01(+0.17%)
Sep 05, 2014 8.935 9.144 8.766 8.884 115,788 +0.05(+0.58%)
Sep 04, 2014 8.928 9.075 8.766 8.832 135,520 -0.06(-0.66%)
Sep 03, 2014 8.906 8.994 8.847 8.891 89,245 -0.01(-0.08%)
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