Financial News

Independent Bank Corp (NQ: IBCP )

34.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 2.954 2.954 2.732 2.775 221,716 -0.09(-3.00%)
Feb 25, 2011 2.811 2.989 2.810 2.861 396,954 +0.11(+3.90%)
Feb 24, 2011 2.796 2.846 2.718 2.753 136,895 -0.07(-2.53%)
Feb 23, 2011 2.746 2.846 2.575 2.825 522,571 +0.06(+2.33%)
Feb 22, 2011 3.040 3.047 2.675 2.761 734,810 -0.39(-12.27%)
Feb 18, 2011 3.218 3.254 3.040 3.147 379,760 -0.06(-2.00%)
Feb 17, 2011 3.004 3.211 2.975 3.211 273,929 +0.19(+6.40%)
Feb 16, 2011 3.140 3.161 2.904 3.018 568,237 -0.05(-1.63%)
Feb 15, 2011 3.283 3.397 3.047 3.068 908,556 -0.17(-5.30%)
Feb 14, 2011 3.018 3.354 3.018 3.240 1,659,698 +0.24(+7.86%)
Feb 11, 2011 2.968 3.104 2.896 3.004 429,668 +0.04(+1.20%)
Feb 10, 2011 2.947 3.004 2.896 2.968 263,526 +0.00(+0.00%)
Feb 09, 2011 3.032 3.140 2.875 2.968 633,978 -0.08(-2.58%)
Feb 08, 2011 2.911 3.218 2.911 3.047 1,399,384 +0.15(+5.18%)
Feb 07, 2011 2.689 2.911 2.682 2.896 350,594 +0.18(+6.58%)
Feb 04, 2011 2.932 3.051 2.703 2.718 798,595 -0.17(-5.94%)
Feb 03, 2011 2.839 3.032 2.739 2.889 1,350,591 +0.26(+10.08%)
Feb 02, 2011 2.124 2.625 2.117 2.625 1,408,698 +0.49(+22.74%)
Feb 01, 2011 2.174 2.217 2.110 2.138 359,722 -0.06(-2.61%)
Jan 31, 2011 2.239 2.317 2.146 2.196 656,579 -0.03(-1.29%)
Jan 28, 2011 2.374 2.382 2.167 2.224 529,360 -0.16(-6.61%)
Jan 27, 2011 2.296 2.625 2.217 2.382 1,466,440 +0.11(+5.05%)
Jan 26, 2011 2.317 2.331 2.131 2.267 875,392 -0.01(-0.63%)
Jan 25, 2011 2.138 2.389 2.038 2.281 700,270 +0.11(+4.93%)
Jan 24, 2011 2.374 2.403 2.124 2.174 529,377 -0.24(-10.06%)
Jan 21, 2011 2.353 2.575 2.317 2.417 870,258 +0.15(+6.62%)
Jan 20, 2011 2.510 2.539 2.060 2.267 1,404,944 -0.28(-10.96%)
Jan 19, 2011 2.889 2.968 2.374 2.546 1,879,559 -0.42(-14.22%)
Jan 18, 2011 2.746 3.161 2.718 2.968 3,034,100 +0.25(+9.21%)
Jan 14, 2011 2.253 2.746 2.203 2.718 1,891,933 +0.45(+19.87%)
Jan 13, 2011 1.895 2.360 1.809 2.267 1,911,917 +0.40(+21.46%)
Jan 12, 2011 1.809 1.881 1.731 1.867 381,283 +0.08(+4.40%)
Jan 11, 2011 1.702 1.814 1.688 1.788 353,831 +0.03(+1.63%)
Jan 10, 2011 1.752 1.902 1.602 1.759 1,152,673 -0.01(-0.40%)
Jan 07, 2011 1.702 1.924 1.538 1.766 2,929,431 +0.22(+14.35%)
Jan 06, 2011 1.209 1.745 1.187 1.545 1,872,303 +0.39(+33.34%)
Jan 05, 2011 1.094 1.166 1.044 1.159 187,849 +0.04(+3.18%)
Jan 04, 2011 1.001 1.130 1.001 1.123 281,276 +0.15(+15.44%)
Jan 03, 2011 0.9154 1.001 0.9154 0.9726 98,757 +0.04(+4.62%)
Dec 31, 2010 0.9297 0.9583 0.9226 0.9297 172,970 -0.03(-2.99%)
Dec 30, 2010 0.9369 1.001 0.9297 0.9583 147,700 -0.01(-0.74%)
Dec 29, 2010 1.016 1.016 0.9083 0.9655 229,452 -0.04(-4.26%)
Dec 28, 2010 1.037 1.058 1.001 1.008 231,582 -0.05(-4.73%)
Dec 27, 2010 1.180 1.180 1.037 1.058 172,756 -0.07(-6.33%)
Dec 23, 2010 1.137 1.202 1.073 1.130 288,260 +0.03(+2.60%)
Dec 22, 2010 1.001 1.352 1.001 1.101 1,473,442 +0.01(+0.65%)
Dec 21, 2010 0.9798 1.252 0.8582 1.094 1,774,937 +0.15(+15.91%)
Dec 20, 2010 1.080 1.116 0.9154 0.9440 779,582 -0.05(-5.04%)
Dec 17, 2010 0.7581 1.073 0.7366 0.9941 1,848,525 +0.27(+37.62%)
Dec 16, 2010 0.7295 0.7652 0.7152 0.7223 209,497 -0.01(-0.98%)
Dec 15, 2010 0.7652 0.7725 0.7223 0.7295 137,323 -0.05(-6.42%)
Dec 14, 2010 0.7867 0.7867 0.7652 0.7795 56,836 -0.02(-2.68%)
Dec 13, 2010 0.8010 0.8082 0.7867 0.8010 47,711 -0.01(-0.88%)
Dec 10, 2010 0.7867 0.8153 0.7724 0.8082 50,984 +0.01(+1.80%)
Dec 09, 2010 0.7867 0.8010 0.7652 0.7938 74,645 +0.00(+0.00%)
Dec 08, 2010 0.7867 0.8010 0.7724 0.7938 88,863 +0.01(+0.91%)
Dec 07, 2010 0.7867 0.8010 0.7509 0.7867 111,411 +0.00(+0.00%)
Dec 06, 2010 0.7938 0.8439 0.7867 0.7867 70,755 -0.03(-3.51%)
Dec 03, 2010 0.8582 0.8797 0.7581 0.8153 193,523 -0.02(-2.56%)
Dec 02, 2010 0.8296 0.8868 0.8296 0.8368 52,846 -0.01(-0.85%)
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