Financial News

Independent Bk Cp (NQ: IBCP )

25.18 +0.11 (+0.43%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 10.14 10.15 9.949 10.10 57,117 +0.08(+0.82%)
Jun 29, 2015 10.17 10.25 9.971 10.02 82,822 -0.19(-1.90%)
Jun 26, 2015 10.17 10.25 10.11 10.21 208,609 +0.07(+0.74%)
Jun 25, 2015 10.21 10.24 10.05 10.13 198,920 -0.07(-0.66%)
Jun 24, 2015 10.13 10.23 10.13 10.20 79,213 +0.01(+0.15%)
Jun 23, 2015 10.13 10.21 10.08 10.19 81,708 +0.01(+0.15%)
Jun 22, 2015 10.14 10.21 10.12 10.17 70,851 +0.11(+1.11%)
Jun 19, 2015 10.08 10.22 10.06 10.06 135,349 -0.12(-1.17%)
Jun 18, 2015 10.16 10.20 10.08 10.18 62,924 +0.07(+0.74%)
Jun 17, 2015 10.24 10.24 10.10 10.11 37,663 -0.10(-1.02%)
Jun 16, 2015 10.05 10.22 10.05 10.21 114,522 +0.12(+1.18%)
Jun 15, 2015 10.11 10.21 10.02 10.09 88,528 -0.11(-1.09%)
Jun 12, 2015 10.30 10.30 10.19 10.20 25,249 -0.10(-1.01%)
Jun 11, 2015 10.25 10.37 10.16 10.31 56,452 +0.06(+0.58%)
Jun 10, 2015 10.11 10.34 10.08 10.25 109,298 +0.16(+1.62%)
Jun 09, 2015 10.05 10.09 9.956 10.08 135,977 -0.01(-0.07%)
Jun 08, 2015 9.986 10.12 9.986 10.09 63,371 +0.13(+1.35%)
Jun 05, 2015 9.964 10.08 9.867 9.956 72,645 +0.03(+0.30%)
Jun 04, 2015 9.912 10.11 9.904 9.927 74,652 -0.01(-0.07%)
Jun 03, 2015 9.994 10.23 9.934 9.934 147,786 -0.02(-0.22%)
Jun 02, 2015 9.912 10.19 9.912 9.956 94,320 -0.02(-0.22%)
Jun 01, 2015 10.09 10.11 9.941 9.979 96,211 -0.10(-0.96%)
May 29, 2015 10.05 10.11 9.882 10.08 83,992 +0.03(+0.30%)
May 28, 2015 10.05 10.10 9.967 10.05 43,808 -0.05(-0.52%)
May 27, 2015 10.02 10.18 9.934 10.10 230,804 +0.05(+0.52%)
May 26, 2015 10.13 10.14 10.02 10.05 87,888 -0.14(-1.39%)
May 22, 2015 10.09 10.19 10.19 10.19 125,558 +0.04(+0.44%)
May 21, 2015 10.03 10.17 10.03 10.14 30,797 +0.03(+0.29%)
May 20, 2015 10.25 10.25 10.07 10.11 26,670 -0.09(-0.88%)
May 19, 2015 10.02 10.25 10.02 10.20 61,853 +0.16(+1.63%)
May 18, 2015 9.897 10.05 9.867 10.04 69,163 +0.13(+1.35%)
May 15, 2015 9.919 9.919 9.740 9.904 46,972 +0.01(+0.08%)
May 14, 2015 9.807 9.941 9.733 9.897 36,684 +0.16(+1.68%)
May 13, 2015 9.748 9.904 9.733 9.733 57,140 -0.01(-0.15%)
May 12, 2015 9.792 9.826 9.681 9.748 94,701 -0.06(-0.61%)
May 11, 2015 9.748 9.889 9.748 9.807 41,205 +0.10(+1.00%)
May 08, 2015 9.822 9.837 9.696 9.711 50,696 -0.12(-1.21%)
May 07, 2015 9.778 9.859 9.688 9.830 60,382 -0.01(-0.08%)
May 06, 2015 9.703 9.882 9.644 9.837 122,577 +0.15(+1.54%)
May 05, 2015 9.845 9.852 9.681 9.688 107,774 -0.21(-2.11%)
May 04, 2015 9.815 9.904 9.684 9.897 50,992 +0.07(+0.68%)
May 01, 2015 9.815 9.852 9.688 9.830 144,839 +0.01(+0.15%)
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%)
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