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, 2014 9.267 9.582 9.224 9.516 95,428 +0.23(+2.44%)
Apr 29, 2014 9.333 9.526 9.202 9.289 72,469 -0.04(-0.47%)
Apr 28, 2014 9.253 9.487 9.224 9.333 69,341 +0.08(+0.87%)
Apr 25, 2014 9.173 9.296 9.170 9.253 71,513 +0.03(+0.32%)
Apr 24, 2014 9.449 9.449 9.202 9.224 40,673 -0.14(-1.48%)
Apr 23, 2014 9.195 9.470 9.195 9.362 71,937 +0.14(+1.50%)
Apr 22, 2014 9.573 9.573 9.173 9.224 136,913 -0.46(-4.73%)
Apr 21, 2014 9.740 9.762 9.529 9.682 119,146 -0.04(-0.45%)
Apr 17, 2014 9.457 9.726 9.726 9.726 109,702 +0.33(+3.48%)
Apr 16, 2014 9.238 9.413 9.129 9.398 46,378 +0.20(+2.22%)
Apr 15, 2014 9.224 9.275 9.100 9.195 150,848 -0.03(-0.32%)
Apr 14, 2014 9.209 9.300 9.100 9.224 96,847 +0.06(+0.63%)
Apr 11, 2014 9.246 9.304 9.136 9.166 96,870 -0.24(-2.55%)
Apr 10, 2014 9.449 9.449 9.136 9.406 144,875 -0.06(-0.61%)
Apr 09, 2014 9.537 9.598 9.369 9.464 120,855 -0.04(-0.38%)
Apr 08, 2014 9.609 9.609 9.282 9.500 118,189 -0.07(-0.68%)
Apr 07, 2014 9.435 9.675 9.347 9.566 82,895 +0.12(+1.31%)
Apr 04, 2014 9.740 9.740 9.340 9.442 70,763 -0.25(-2.63%)
Apr 03, 2014 9.711 9.755 9.471 9.697 81,674 +0.01(+0.08%)
Apr 02, 2014 9.820 10.03 9.631 9.689 128,343 -0.10(-1.04%)
Apr 01, 2014 9.447 9.966 9.369 9.791 244,588 +0.35(+3.70%)
Mar 31, 2014 9.369 9.587 9.328 9.442 90,390 +0.15(+1.64%)
Mar 28, 2014 9.355 9.486 9.151 9.289 77,970 -0.01(-0.08%)
Mar 27, 2014 9.420 9.565 9.093 9.296 139,949 -0.13(-1.39%)
Mar 26, 2014 9.449 9.624 9.420 9.427 147,226 -0.01(-0.08%)
Mar 25, 2014 9.449 9.609 9.326 9.435 32,938 -0.01(-0.15%)
Mar 24, 2014 9.675 9.675 9.246 9.449 64,417 -0.16(-1.67%)
Mar 21, 2014 9.922 9.922 9.567 9.609 248,890 -0.31(-3.08%)
Mar 20, 2014 9.718 9.951 9.697 9.915 47,173 +0.19(+1.94%)
Mar 19, 2014 9.522 9.806 9.522 9.726 61,936 +0.17(+1.83%)
Mar 18, 2014 9.689 9.762 9.493 9.551 34,969 -0.14(-1.43%)
Mar 17, 2014 9.566 9.900 9.390 9.689 60,472 +0.13(+1.37%)
Mar 14, 2014 9.791 9.791 9.493 9.558 56,442 -0.21(-2.16%)
Mar 13, 2014 9.740 9.908 9.697 9.769 151,250 +0.14(+1.44%)
Mar 12, 2014 9.311 9.646 9.049 9.631 186,162 +0.49(+5.33%)
Mar 11, 2014 9.224 9.311 9.107 9.144 50,018 -0.09(-0.95%)
Mar 10, 2014 9.020 9.275 9.020 9.231 47,001 +0.21(+2.34%)
Mar 07, 2014 8.969 9.064 8.911 9.020 81,517 +0.07(+0.73%)
Mar 06, 2014 8.911 9.144 8.875 8.955 238,210 +0.07(+0.74%)
Mar 05, 2014 9.260 9.318 8.867 8.889 148,885 -0.38(-4.08%)
Mar 04, 2014 9.267 9.362 9.202 9.267 57,495 +0.09(+1.03%)
Mar 03, 2014 8.845 9.293 8.845 9.173 123,100 +0.23(+2.52%)
Feb 28, 2014 8.933 9.195 8.875 8.947 105,569 -0.02(-0.24%)
Feb 27, 2014 9.049 9.071 8.889 8.969 59,362 -0.05(-0.56%)
Feb 26, 2014 8.838 9.166 8.802 9.020 238,904 +0.17(+1.89%)
Feb 25, 2014 8.816 8.962 8.816 8.853 130,520 -0.01(-0.08%)
Feb 24, 2014 8.765 8.976 8.765 8.860 80,035 +0.07(+0.83%)
Feb 21, 2014 8.824 8.933 8.591 8.787 119,501 -0.04(-0.49%)
Feb 20, 2014 8.867 9.064 8.824 8.831 88,128 +0.01(+0.08%)
Feb 19, 2014 9.049 9.056 8.765 8.824 110,524 -0.25(-2.80%)
Feb 18, 2014 9.151 9.267 8.984 9.078 96,316 -0.04(-0.40%)
Feb 14, 2014 9.275 9.115 9.115 9.115 103,515 -0.13(-1.42%)
Feb 13, 2014 9.064 9.289 9.027 9.246 97,869 +0.12(+1.36%)
Feb 12, 2014 9.042 9.296 9.020 9.122 141,879 +0.05(+0.56%)
Feb 11, 2014 9.049 9.195 9.020 9.071 93,800 +0.00(+0.00%)
Feb 10, 2014 9.180 9.457 8.991 9.071 145,789 -0.07(-0.72%)
Feb 07, 2014 9.311 9.384 9.093 9.136 83,890 -0.16(-1.72%)
Feb 06, 2014 9.326 9.398 9.253 9.296 79,403 -0.02(-0.23%)
Feb 05, 2014 9.391 9.427 9.097 9.318 97,274 -0.12(-1.23%)
Feb 04, 2014 9.296 9.653 9.260 9.435 80,918 +0.20(+2.13%)
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