Financial News

Independent Bank Corp (NQ: IBCP )

34.94 +0.64 (+1.87%)
Streaming Delayed Price Updated: 10:01 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 2.753 2.768 2.718 2.753 38,762 +0.04(+1.58%)
Nov 29, 2012 2.646 2.739 2.646 2.711 48,292 +0.09(+3.55%)
Nov 28, 2012 2.539 2.675 2.539 2.618 63,277 +0.01(+0.55%)
Nov 27, 2012 2.589 2.610 2.539 2.603 23,364 +0.01(+0.28%)
Nov 26, 2012 2.589 2.610 2.525 2.596 154,510 +0.02(+0.72%)
Nov 23, 2012 2.596 2.596 2.460 2.578 4,349 -0.00(-0.17%)
Nov 21, 2012 2.539 2.596 2.539 2.582 23,321 +0.02(+0.84%)
Nov 20, 2012 2.503 2.596 2.503 2.560 41,274 +0.08(+3.17%)
Nov 19, 2012 2.467 2.575 2.467 2.482 56,535 +0.02(+0.87%)
Nov 16, 2012 2.346 2.467 2.331 2.460 85,168 +0.12(+5.20%)
Nov 15, 2012 2.374 2.374 2.331 2.339 99,788 -0.04(-1.50%)
Nov 14, 2012 2.403 2.424 2.374 2.374 62,226 -0.04(-1.48%)
Nov 13, 2012 2.432 2.432 2.367 2.410 29,876 +0.01(+0.30%)
Nov 12, 2012 2.453 2.453 2.403 2.403 20,601 -0.04(-1.75%)
Nov 09, 2012 2.346 2.467 2.346 2.446 90,929 +0.02(+0.89%)
Nov 08, 2012 2.296 2.424 2.296 2.424 26,811 +0.10(+4.30%)
Nov 07, 2012 2.339 2.424 2.324 2.324 55,773 -0.08(-3.27%)
Nov 06, 2012 2.424 2.439 2.289 2.403 40,939 -0.04(-1.47%)
Nov 05, 2012 2.446 2.475 2.439 2.439 43,823 -0.03(-1.16%)
Nov 02, 2012 2.532 2.632 2.424 2.467 155,623 -0.09(-3.36%)
Nov 01, 2012 2.432 2.575 2.296 2.553 264,550 +0.09(+3.78%)
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%)
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