Financial News

Independent Bk Cp (NQ: IBCP )

25.14 +0.07 (+0.28%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 1.484 1.731 1.426 1.586 134,541 +0.09(+6.34%)
Jul 28, 2011 1.564 1.600 1.484 1.491 97,346 -0.07(-4.65%)
Jul 27, 2011 1.666 1.695 1.564 1.564 26,453 -0.12(-6.93%)
Jul 26, 2011 1.673 1.731 1.637 1.680 16,891 +0.01(+0.56%)
Jul 25, 2011 1.637 1.673 1.593 1.671 48,244 +0.01(+0.75%)
Jul 22, 2011 1.673 1.731 1.629 1.659 40,016 +0.01(+0.57%)
Jul 21, 2011 1.688 1.717 1.586 1.649 43,354 -0.00(-0.13%)
Jul 20, 2011 1.571 1.673 1.571 1.651 29,806 +0.09(+5.58%)
Jul 19, 2011 1.593 1.629 1.549 1.564 26,052 -0.02(-1.38%)
Jul 18, 2011 1.644 1.673 1.535 1.586 95,891 -0.07(-3.96%)
Jul 15, 2011 1.688 1.695 1.637 1.651 27,007 +0.00(+0.00%)
Jul 14, 2011 1.782 1.782 1.651 1.651 63,458 -0.12(-6.58%)
Jul 13, 2011 1.775 1.833 1.739 1.768 66,894 +0.01(+0.41%)
Jul 12, 2011 1.659 1.804 1.637 1.760 43,321 +0.10(+6.14%)
Jul 11, 2011 1.782 1.784 1.637 1.659 88,380 -0.15(-8.43%)
Jul 08, 2011 1.775 1.840 1.746 1.811 72,918 +0.04(+2.47%)
Jul 07, 2011 1.928 1.950 1.717 1.768 194,730 -0.15(-7.95%)
Jul 06, 2011 1.455 2.088 1.455 1.920 616,316 +0.44(+30.05%)
Jul 05, 2011 1.469 1.491 1.455 1.477 13,123 -0.03(-1.93%)
Jul 01, 2011 1.469 1.506 1.469 1.506 50,229 +0.03(+1.97%)
Jun 30, 2011 1.469 1.498 1.455 1.477 28,537 +0.02(+1.50%)
Jun 29, 2011 1.426 1.469 1.404 1.455 26,835 +0.06(+4.17%)
Jun 28, 2011 1.382 1.448 1.382 1.397 34,095 +0.04(+2.67%)
Jun 27, 2011 1.378 1.404 1.309 1.360 27,490 +0.00(+0.00%)
Jun 24, 2011 1.368 1.411 1.295 1.360 48,242 -0.01(-1.06%)
Jun 23, 2011 1.455 1.455 1.360 1.375 82,209 -0.09(-6.44%)
Jun 22, 2011 1.462 1.498 1.462 1.469 57,526 -0.01(-0.49%)
Jun 21, 2011 1.455 1.506 1.455 1.477 46,439 +0.02(+1.50%)
Jun 20, 2011 1.498 1.528 1.397 1.455 93,557 +0.06(+4.17%)
Jun 17, 2011 1.462 1.462 1.353 1.397 86,454 -0.04(-3.03%)
Jun 16, 2011 1.426 1.520 1.397 1.440 93,624 +0.01(+0.51%)
Jun 15, 2011 1.382 1.433 1.354 1.433 61,600 +0.03(+2.07%)
Jun 14, 2011 1.455 1.458 1.389 1.404 64,189 +0.00(+0.00%)
Jun 13, 2011 1.368 1.462 1.346 1.404 119,109 +0.02(+1.58%)
Jun 10, 2011 1.404 1.404 1.229 1.382 154,062 -0.02(-1.55%)
Jun 09, 2011 1.426 1.455 1.346 1.404 156,146 -0.06(-3.98%)
Jun 08, 2011 1.469 1.506 1.353 1.462 124,088 -0.04(-2.43%)
Jun 07, 2011 1.579 1.579 1.397 1.498 264,272 -0.08(-5.07%)
Jun 06, 2011 1.688 1.691 1.571 1.579 93,439 -0.12(-6.87%)
Jun 03, 2011 1.702 1.746 1.688 1.695 36,185 -0.13(-7.17%)
May 24, 2011 1.826 1.840 1.804 1.826 29,527 +0.02(+1.21%)
May 23, 2011 1.819 1.877 1.804 1.804 78,370 -0.02(-1.20%)
May 20, 2011 1.833 1.935 1.819 1.826 102,873 -0.04(-2.33%)
May 19, 2011 1.935 1.993 1.855 1.869 202,452 -0.03(-1.53%)
May 18, 2011 1.935 1.949 1.855 1.899 141,317 -0.06(-2.97%)
May 17, 2011 1.964 1.964 1.877 1.957 130,963 -0.01(-0.37%)
May 16, 2011 2.168 2.168 1.957 1.964 99,439 -0.21(-9.70%)
May 13, 2011 2.095 2.255 1.971 2.175 234,215 +0.04(+2.05%)
May 12, 2011 1.971 2.146 1.928 2.131 198,129 +0.13(+6.55%)
May 11, 2011 1.993 2.000 1.906 2.000 40,050 +0.00(+0.00%)
May 10, 2011 1.935 2.000 1.819 2.000 183,265 +0.14(+7.42%)
May 09, 2011 2.008 2.008 1.853 1.862 148,874 -0.15(-7.25%)
May 06, 2011 1.979 2.073 1.928 2.008 60,949 +0.07(+3.76%)
May 05, 2011 2.000 2.000 1.928 1.935 80,323 -0.07(-3.27%)
May 04, 2011 1.928 2.037 1.913 2.000 174,363 +0.05(+2.61%)
May 03, 2011 2.146 2.155 1.862 1.950 320,385 -0.27(-12.13%)
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