Financial News

Independent Bk Cp (NQ: IBCP )

25.35 +0.28 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.785 9.815 9.667 9.815 136,341 -0.01(-0.08%)
Apr 29, 2015 9.800 9.896 9.637 9.822 68,093 +0.00(+0.00%)
Apr 28, 2015 9.733 9.896 9.704 9.822 44,268 +0.12(+1.22%)
Apr 27, 2015 9.755 9.956 9.644 9.704 66,846 -0.08(-0.83%)
Apr 24, 2015 9.726 9.793 9.615 9.785 51,818 +0.04(+0.38%)
Apr 23, 2015 9.718 9.781 9.600 9.748 94,845 +0.01(+0.08%)
Apr 22, 2015 9.711 9.822 9.622 9.741 126,438 -0.01(-0.08%)
Apr 21, 2015 9.659 9.785 9.533 9.748 72,747 +0.13(+1.31%)
Apr 20, 2015 9.637 9.644 9.526 9.622 107,810 -0.01(-0.15%)
Apr 17, 2015 9.585 9.659 9.355 9.637 150,392 +0.02(+0.23%)
Apr 16, 2015 9.607 9.637 9.481 9.615 27,685 -0.03(-0.31%)
Apr 15, 2015 9.644 9.674 9.622 9.644 47,356 +0.01(+0.15%)
Apr 14, 2015 9.585 9.644 9.437 9.629 82,572 +0.05(+0.54%)
Apr 13, 2015 9.533 9.629 9.503 9.578 14,137 +0.02(+0.23%)
Apr 10, 2015 9.563 9.563 9.474 9.555 27,037 +0.02(+0.23%)
Apr 09, 2015 9.563 9.570 9.377 9.533 75,116 -0.01(-0.08%)
Apr 08, 2015 9.511 9.585 9.466 9.541 23,944 +0.03(+0.31%)
Apr 07, 2015 9.555 9.615 9.496 9.511 32,557 -0.05(-0.54%)
Apr 06, 2015 9.526 9.644 9.489 9.563 37,499 -0.02(-0.23%)
Apr 02, 2015 9.667 9.585 9.585 9.585 282,746 -0.14(-1.45%)
Apr 01, 2015 9.452 9.733 9.452 9.726 53,274 +0.21(+2.26%)
Mar 31, 2015 9.585 9.600 9.489 9.511 18,045 -0.07(-0.77%)
Mar 30, 2015 9.392 9.689 9.392 9.585 78,207 +0.21(+2.21%)
Mar 27, 2015 9.407 9.437 9.340 9.377 63,253 -0.01(-0.08%)
Mar 26, 2015 9.489 9.555 9.348 9.385 47,895 -0.11(-1.17%)
Mar 25, 2015 9.644 9.763 9.496 9.496 52,430 -0.14(-1.46%)
Mar 24, 2015 9.667 9.785 9.615 9.637 74,362 -0.04(-0.38%)
Mar 23, 2015 9.615 9.674 9.585 9.674 65,538 +0.05(+0.54%)
Mar 20, 2015 9.629 9.637 9.570 9.622 132,306 +0.01(+0.08%)
Mar 19, 2015 9.592 9.637 9.578 9.615 49,059 +0.02(+0.23%)
Mar 18, 2015 9.607 9.674 9.496 9.592 71,757 -0.04(-0.38%)
Mar 17, 2015 9.555 9.637 9.515 9.629 68,305 +0.01(+0.15%)
Mar 16, 2015 9.600 9.633 9.503 9.615 66,558 +0.02(+0.23%)
Mar 13, 2015 9.615 9.711 9.459 9.592 62,529 -0.04(-0.38%)
Mar 12, 2015 9.563 9.637 9.541 9.629 93,143 +0.15(+1.56%)
Mar 11, 2015 9.340 9.503 9.340 9.481 70,805 +0.14(+1.51%)
Mar 10, 2015 9.429 9.429 9.274 9.340 73,189 -0.14(-1.49%)
Mar 09, 2015 9.496 9.548 9.422 9.481 52,501 +0.00(+0.00%)
Mar 06, 2015 9.533 9.637 9.429 9.481 91,676 -0.09(-0.93%)
Mar 05, 2015 9.511 9.622 9.452 9.570 83,248 +0.04(+0.47%)
Mar 04, 2015 9.585 9.629 9.489 9.526 88,850 -0.10(-1.08%)
Mar 03, 2015 9.578 9.637 9.533 9.629 64,724 +0.03(+0.31%)
Mar 02, 2015 9.422 9.637 9.422 9.600 76,982 +0.15(+1.57%)
Feb 27, 2015 9.377 9.459 9.340 9.452 91,053 +0.03(+0.31%)
Feb 26, 2015 9.311 9.459 9.177 9.422 58,447 +0.08(+0.87%)
Feb 25, 2015 9.296 9.385 9.296 9.340 39,444 -0.01(-0.16%)
Feb 24, 2015 9.370 9.400 9.311 9.355 36,418 -0.04(-0.39%)
Feb 23, 2015 9.259 9.400 9.129 9.392 65,668 +0.09(+0.96%)
Feb 20, 2015 9.385 9.400 9.192 9.303 68,725 -0.05(-0.55%)
Feb 19, 2015 9.318 9.429 9.237 9.355 33,151 +0.03(+0.32%)
Feb 18, 2015 9.563 9.629 9.237 9.326 85,163 -0.33(-3.45%)
Feb 17, 2015 9.266 9.711 9.244 9.659 326,487 +0.30(+3.25%)
Feb 13, 2015 9.318 9.355 9.355 9.355 55,173 +0.10(+1.04%)
Feb 12, 2015 9.237 9.326 9.125 9.259 37,230 +0.04(+0.48%)
Feb 11, 2015 9.177 9.274 9.129 9.214 53,063 -0.01(-0.08%)
Feb 10, 2015 9.266 9.281 9.073 9.222 56,538 +0.04(+0.40%)
Feb 09, 2015 9.400 9.437 9.177 9.185 95,730 -0.21(-2.21%)
Feb 06, 2015 9.355 9.548 9.311 9.392 99,680 +0.08(+0.88%)
Feb 05, 2015 9.288 9.385 9.288 9.311 59,209 +0.07(+0.72%)
Feb 04, 2015 9.296 9.407 9.222 9.244 79,935 -0.05(-0.56%)
Feb 03, 2015 9.237 9.384 9.237 9.296 88,306 +0.08(+0.88%)
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