Financial News

Independent Bk Cp (NQ: IBCP )

22.30 USD +0.04 (+0.18%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 3.080 3.080 2.990 3.000 74,716 -0.09(-2.91%)
Apr 28, 2011 3.030 3.160 3.020 3.090 50,931 +0.03(+0.98%)
Apr 27, 2011 2.910 3.060 2.850 3.060 133,731 +0.14(+4.62%)
Apr 26, 2011 3.030 3.040 2.880 2.925 129,257 -0.10(-3.15%)
Apr 25, 2011 3.050 3.070 3.000 3.020 97,615 -0.07(-2.27%)
Apr 21, 2011 3.110 3.200 3.050 3.090 109,630 -0.02(-0.64%)
Apr 20, 2011 3.230 3.230 3.100 3.110 51,075 -0.03(-0.96%)
Apr 19, 2011 3.250 3.250 3.120 3.140 35,995 -0.10(-3.09%)
Apr 18, 2011 3.250 3.440 3.010 3.240 121,677 -0.07(-2.11%)
Apr 15, 2011 3.360 3.460 3.250 3.310 63,400 -0.07(-2.07%)
Apr 14, 2011 3.250 3.380 3.220 3.380 70,203 +0.11(+3.36%)
Apr 13, 2011 3.300 3.390 3.230 3.270 74,137 +0.02(+0.62%)
Apr 12, 2011 3.430 3.430 3.080 3.250 117,192 -0.18(-5.25%)
Apr 11, 2011 3.510 3.510 3.250 3.430 117,369 -0.03(-0.87%)
Apr 08, 2011 3.600 3.630 3.350 3.460 133,950 -0.11(-3.08%)
Apr 07, 2011 3.770 3.840 3.460 3.570 261,250 -0.08(-2.19%)
Apr 06, 2011 3.380 3.650 3.363 3.650 326,877 +0.27(+7.99%)
Apr 05, 2011 3.330 3.380 3.200 3.380 95,331 +0.04(+1.20%)
Apr 04, 2011 3.230 3.370 3.190 3.340 108,912 +0.08(+2.45%)
Apr 01, 2011 3.200 3.260 3.180 3.260 96,314 +0.06(+1.87%)
Mar 31, 2011 3.200 3.280 3.200 3.200 81,256 -0.03(-0.93%)
Mar 30, 2011 3.330 3.330 3.210 3.230 92,340 -0.08(-2.42%)
Mar 29, 2011 3.190 3.339 3.180 3.310 108,475 +0.08(+2.48%)
Mar 28, 2011 3.150 3.340 3.150 3.230 231,679 +0.09(+2.87%)
Mar 25, 2011 3.130 3.270 3.100 3.140 114,737 -0.01(-0.32%)
Mar 24, 2011 3.150 3.190 3.060 3.150 104,045 +0.10(+3.28%)
Mar 23, 2011 2.950 3.110 2.850 3.050 143,263 +0.10(+3.39%)
Mar 22, 2011 3.150 3.150 2.900 2.950 148,575 -0.15(-4.84%)
Mar 21, 2011 3.110 3.440 2.910 3.100 346,321 -0.07(-2.21%)
Mar 18, 2011 2.500 3.200 2.440 3.170 658,926 +0.77(+32.08%)
Mar 17, 2011 2.500 2.500 2.380 2.400 203,865 -0.11(-4.38%)
Mar 16, 2011 2.590 2.640 2.430 2.510 159,783 -0.13(-4.92%)
Mar 15, 2011 2.570 2.720 2.360 2.640 251,446 -0.18(-6.38%)
Mar 14, 2011 3.050 3.060 2.670 2.820 225,816 -0.22(-7.24%)
Mar 11, 2011 2.990 3.040 2.870 3.040 142,238 +0.06(+2.01%)
Mar 10, 2011 3.100 3.160 2.800 2.980 441,059 -0.19(-5.99%)
Mar 09, 2011 3.250 3.280 3.130 3.170 92,853 -0.08(-2.46%)
Mar 08, 2011 3.240 3.349 3.160 3.250 110,778 +0.00(+0.00%)
Mar 07, 2011 3.440 3.440 3.070 3.250 336,158 -0.14(-4.13%)
Mar 04, 2011 3.650 3.650 3.360 3.390 119,815 -0.21(-5.83%)
Mar 03, 2011 3.400 3.680 3.350 3.600 158,840 +0.14(+4.05%)
Mar 02, 2011 3.750 3.750 3.400 3.460 352,516 -0.35(-9.19%)
Mar 01, 2011 4.000 4.000 3.680 3.810 269,344 -0.07(-1.80%)
Feb 28, 2011 4.130 4.130 3.820 3.880 158,567 -0.12(-3.00%)
Feb 25, 2011 3.930 4.180 3.929 4.000 283,894 +0.15(+3.90%)
Feb 24, 2011 3.910 3.980 3.800 3.850 97,905 -0.10(-2.53%)
Feb 23, 2011 3.840 3.980 3.600 3.950 373,732 +0.09(+2.33%)
Feb 22, 2011 4.250 4.260 3.740 3.860 525,521 -0.54(-12.27%)
Feb 18, 2011 4.500 4.550 4.250 4.400 271,597 -0.09(-2.00%)
Feb 17, 2011 4.200 4.490 4.160 4.490 195,909 +0.27(+6.40%)
Feb 16, 2011 4.390 4.420 4.060 4.220 406,392 -0.07(-1.63%)
Feb 15, 2011 4.590 4.750 4.260 4.290 649,781 -0.24(-5.30%)
Feb 14, 2011 4.220 4.690 4.220 4.530 1,186,982 +0.33(+7.86%)
Feb 11, 2011 4.150 4.340 4.050 4.200 307,290 +0.05(+1.20%)
Feb 10, 2011 4.120 4.200 4.050 4.150 188,469 +0.00(+0.00%)
Feb 09, 2011 4.240 4.390 4.020 4.150 453,408 -0.11(-2.58%)
Feb 08, 2011 4.070 4.500 4.070 4.260 1,000,811 +0.21(+5.19%)
Feb 07, 2011 3.760 4.070 3.750 4.050 250,738 +0.25(+6.58%)
Feb 04, 2011 4.100 4.266 3.780 3.800 571,139 -0.24(-5.94%)
Feb 03, 2011 3.970 4.240 3.830 4.040 965,915 +0.37(+10.08%)
Feb 02, 2011 2.970 3.670 2.960 3.670 1,007,472 +0.68(+22.74%)
Feb 01, 2011 3.040 3.100 2.950 2.990 257,266 -0.08(-2.61%)
Jan 31, 2011 3.130 3.240 3.000 3.070 469,572 -0.04(-1.29%)
Jan 28, 2011 3.320 3.330 3.030 3.110 378,588 -0.22(-6.61%)
Jan 27, 2011 3.210 3.670 3.100 3.330 1,048,768 +0.16(+5.05%)
Jan 26, 2011 3.240 3.260 2.980 3.170 626,063 -0.02(-0.63%)
Jan 25, 2011 2.990 3.340 2.850 3.190 500,819 +0.15(+4.93%)
Jan 24, 2011 3.320 3.360 2.970 3.040 378,600 -0.34(-10.06%)
Jan 21, 2011 3.290 3.600 3.240 3.380 622,391 +0.21(+6.62%)
Jan 20, 2011 3.510 3.550 2.880 3.170 1,004,787 -0.39(-10.96%)
Jan 19, 2011 4.040 4.150 3.320 3.560 1,344,222 -0.59(-14.22%)
Jan 18, 2011 3.840 4.420 3.800 4.150 2,169,926 +0.35(+9.21%)
Jan 14, 2011 3.150 3.840 3.080 3.800 1,353,072 +0.63(+19.87%)
Jan 13, 2011 2.650 3.300 2.530 3.170 1,367,364 +0.56(+21.46%)
Jan 12, 2011 2.530 2.630 2.420 2.610 272,686 +0.11(+4.40%)
Jan 11, 2011 2.380 2.537 2.360 2.500 253,053 +0.04(+1.63%)
Jan 10, 2011 2.450 2.660 2.240 2.460 824,368 -0.01(-0.40%)
Jan 07, 2011 2.380 2.690 2.150 2.470 2,095,069 +0.31(+14.35%)
Jan 06, 2011 1.690 2.440 1.660 2.160 1,339,033 +0.54(+33.34%)
Jan 05, 2011 1.530 1.630 1.460 1.620 134,346 +0.05(+3.18%)
Jan 04, 2011 1.400 1.580 1.400 1.570 201,163 +0.21(+15.44%)
Jan 03, 2011 1.280 1.400 1.280 1.360 70,629 +0.06(+4.62%)
Dec 31, 2010 1.300 1.340 1.290 1.300 123,705 -0.04(-2.99%)
Dec 30, 2010 1.310 1.400 1.300 1.340 105,632 -0.01(-0.74%)
Dec 29, 2010 1.420 1.420 1.270 1.350 164,100 -0.06(-4.26%)
Dec 28, 2010 1.450 1.480 1.400 1.410 165,623 -0.07(-4.73%)
Dec 27, 2010 1.650 1.650 1.450 1.480 123,552 -0.10(-6.33%)
Dec 23, 2010 1.590 1.680 1.500 1.580 206,158 +0.04(+2.60%)
Dec 22, 2010 1.400 1.890 1.400 1.540 1,053,776 +0.01(+0.65%)
Dec 21, 2010 1.370 1.750 1.200 1.530 1,269,399 +0.21(+15.91%)
Dec 20, 2010 1.510 1.560 1.280 1.320 557,541 -0.07(-5.04%)
Dec 17, 2010 1.060 1.500 1.030 1.390 1,322,027 +0.38(+37.62%)
Dec 16, 2010 1.020 1.070 1.000 1.010 149,828 -0.01(-0.98%)
Dec 15, 2010 1.070 1.080 1.010 1.020 98,211 -0.07(-6.42%)
Dec 14, 2010 1.100 1.100 1.070 1.090 40,648 -0.03(-2.68%)
Dec 13, 2010 1.120 1.130 1.100 1.120 34,122 -0.01(-0.88%)
Dec 10, 2010 1.100 1.140 1.080 1.130 36,463 +0.02(+1.80%)
Dec 09, 2010 1.100 1.120 1.070 1.110 53,385 +0.00(+0.00%)
Dec 08, 2010 1.100 1.120 1.080 1.110 63,553 +0.01(+0.91%)
Dec 07, 2010 1.100 1.120 1.050 1.100 79,679 +0.00(+0.00%)
Dec 06, 2010 1.110 1.180 1.100 1.100 50,603 -0.04(-3.51%)
Dec 03, 2010 1.200 1.230 1.060 1.140 138,404 -0.03(-2.56%)
Dec 02, 2010 1.160 1.240 1.160 1.170 37,795 -0.01(-0.85%)
Dec 01, 2010 1.180 1.230 1.160 1.180 55,902 -0.02(-1.67%)
Nov 30, 2010 1.200 1.250 1.200 1.200 50,903 -0.03(-2.44%)
Nov 29, 2010 1.220 1.270 1.200 1.230 28,113 -0.02(-1.60%)
Nov 26, 2010 1.220 1.270 1.210 1.250 16,180 +0.01(+0.81%)
Nov 24, 2010 1.240 1.240 1.240 1.240 49,221 -0.02(-1.59%)
Nov 23, 2010 1.240 1.270 1.230 1.260 22,784 +0.00(+0.00%)
Nov 22, 2010 1.250 1.276 1.220 1.260 19,527 -0.02(-1.56%)
Nov 19, 2010 1.280 1.326 1.250 1.280 30,615 -0.01(-0.78%)
Nov 18, 2010 1.340 1.340 1.210 1.290 62,842 +0.05(+4.03%)
Nov 17, 2010 1.330 1.350 1.200 1.240 31,911 -0.06(-4.62%)
Nov 16, 2010 1.260 1.380 1.260 1.300 88,530 +0.00(+0.00%)
Nov 15, 2010 1.350 1.370 1.270 1.300 53,543 -0.05(-3.70%)
Nov 12, 2010 1.430 1.470 1.290 1.350 138,585 -0.11(-7.53%)
Nov 11, 2010 1.620 1.640 1.420 1.460 59,013 -0.07(-4.58%)
Nov 10, 2010 1.540 1.590 1.530 1.530 27,261 -0.01(-0.65%)
Nov 09, 2010 1.570 1.590 1.430 1.540 38,427 +0.12(+8.45%)
Nov 08, 2010 1.740 1.740 1.410 1.420 112,524 -0.09(-5.96%)
Nov 05, 2010 1.620 1.640 1.370 1.510 157,640 -0.12(-7.36%)
Nov 04, 2010 1.640 1.680 1.620 1.630 77,526 -0.02(-1.22%)
Nov 03, 2010 1.810 1.810 1.650 1.650 28,246 -0.15(-8.33%)
Nov 02, 2010 1.800 1.800 1.670 1.800 32,603 +0.00(+0.00%)
Nov 01, 2010 1.710 1.800 1.610 1.800 46,820 +0.06(+3.45%)
Oct 29, 2010 1.750 1.800 1.650 1.740 43,914 -0.03(-1.69%)
Oct 28, 2010 1.900 1.900 1.720 1.770 73,458 -0.14(-7.33%)
Oct 27, 2010 1.830 2.060 1.800 1.910 198,850 +0.39(+25.66%)
Oct 25, 2010 1.520 1.590 1.460 1.520 77,661 +0.04(+2.70%)
Oct 22, 2010 1.450 1.520 1.450 1.480 71,344 +0.01(+0.68%)
Oct 21, 2010 1.490 1.570 1.450 1.470 79,317 -0.06(-3.92%)
Oct 20, 2010 1.350 1.800 1.350 1.530 265,531 +0.18(+13.33%)
Oct 19, 2010 1.380 1.400 1.300 1.350 20,003 -0.03(-2.17%)
Oct 18, 2010 1.340 1.410 1.190 1.380 176,631 +0.01(+0.73%)
Oct 15, 2010 1.400 1.449 1.340 1.370 39,588 -0.06(-3.87%)
Oct 14, 2010 1.490 1.500 1.400 1.425 29,749 -0.06(-3.96%)
Oct 13, 2010 1.400 1.489 1.400 1.484 27,159 +0.08(+6.00%)
Oct 12, 2010 1.390 1.449 1.330 1.400 35,689 +0.02(+1.16%)
Oct 11, 2010 1.360 1.410 1.330 1.384 26,022 -0.02(-1.14%)
Oct 08, 2010 1.510 1.510 1.320 1.400 103,000 -0.06(-4.11%)
Oct 07, 2010 1.500 1.500 1.400 1.460 11,325 -0.04(-2.67%)
Oct 06, 2010 1.390 1.600 1.360 1.500 92,979 +0.15(+11.11%)
Oct 05, 2010 1.450 1.450 1.310 1.350 16,078 -0.03(-2.17%)
Oct 04, 2010 1.380 1.430 1.260 1.380 84,092 +0.00(+0.00%)
Oct 01, 2010 1.420 1.420 1.350 1.380 35,105 -0.01(-0.72%)
Sep 30, 2010 1.500 1.500 1.380 1.390 44,158 -0.05(-3.47%)
Sep 29, 2010 1.500 1.540 1.390 1.440 64,707 -0.07(-4.63%)
Sep 28, 2010 1.550 1.550 1.500 1.510 29,288 -0.06(-3.83%)
Sep 27, 2010 1.620 1.660 1.530 1.570 35,196 -0.05(-3.09%)
Sep 24, 2010 1.640 1.640 1.580 1.620 21,851 +0.04(+2.53%)
Sep 23, 2010 1.550 1.670 1.500 1.580 41,439 +0.06(+3.95%)
Sep 22, 2010 1.580 1.600 1.520 1.520 36,596 -0.08(-5.00%)
Sep 21, 2010 1.590 1.680 1.520 1.600 37,709 +0.01(+0.63%)
Sep 20, 2010 1.840 1.840 1.580 1.590 66,286 -0.14(-8.09%)
Sep 17, 2010 1.820 1.880 1.730 1.730 52,004 -0.13(-6.99%)
Sep 15, 2010 1.860 1.860 1.800 1.860 23,334 -0.05(-2.62%)
Sep 14, 2010 1.950 1.950 1.830 1.910 26,468 -0.08(-4.02%)
Sep 13, 2010 1.870 2.050 1.750 1.990 100,125 +0.12(+6.42%)
Sep 10, 2010 1.930 2.000 1.870 1.870 17,556 -0.06(-3.11%)
Sep 09, 2010 1.850 1.970 1.850 1.930 53,633 -0.09(-4.46%)
Sep 08, 2010 2.220 2.220 1.880 2.020 33,361 +0.02(+1.00%)
Sep 07, 2010 2.400 2.400 1.910 2.000 128,785 -0.36(-15.25%)
Sep 03, 2010 2.600 2.600 2.270 2.360 67,001 -0.07(-2.88%)
Sep 02, 2010 2.200 2.670 1.940 2.430 220,492 +0.45(+22.73%)
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