Financial News

Independent Bk Cp (NQ: IBCP )

22.40 USD +0.01 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 1.900 1.930 1.870 1.920 3,652 -0.04(-2.04%)
Sep 29, 2011 1.980 1.980 1.810 1.960 13,154 +0.08(+4.26%)
Sep 28, 2011 1.820 1.940 1.820 1.880 42,827 +0.00(+0.00%)
Sep 27, 2011 1.930 1.930 1.860 1.880 4,139 -0.03(-1.57%)
Sep 26, 2011 1.890 1.950 1.840 1.910 7,635 -0.05(-2.55%)
Sep 23, 2011 1.810 1.960 1.790 1.960 15,787 +0.16(+8.89%)
Sep 22, 2011 1.900 1.900 1.800 1.800 13,417 -0.11(-5.76%)
Sep 21, 2011 1.940 1.940 1.910 1.910 6,301 +0.01(+0.53%)
Sep 20, 2011 1.930 1.980 1.900 1.900 5,128 -0.06(-3.06%)
Sep 19, 2011 1.890 1.970 1.890 1.960 5,300 +0.09(+4.81%)
Sep 16, 2011 1.910 1.950 1.870 1.870 22,635 -0.05(-2.60%)
Sep 15, 2011 1.950 1.980 1.920 1.920 6,112 +0.02(+1.05%)
Sep 14, 2011 1.960 1.990 1.900 1.900 14,952 -0.05(-2.56%)
Sep 13, 2011 1.924 1.990 1.900 1.950 7,425 +0.00(+0.00%)
Sep 12, 2011 1.900 2.000 1.880 1.950 13,041 +0.01(+0.52%)
Sep 09, 2011 1.900 2.000 1.850 1.940 16,312 +0.03(+1.57%)
Sep 08, 2011 1.890 2.000 1.860 1.910 9,813 +0.00(+0.00%)
Sep 07, 2011 1.850 2.000 1.850 1.910 11,596 +0.04(+2.14%)
Sep 06, 2011 1.920 2.010 1.830 1.870 14,993 -0.09(-4.59%)
Sep 02, 2011 1.960 2.010 1.930 1.960 9,051 -0.06(-2.97%)
Sep 01, 2011 1.980 2.060 1.970 2.020 21,920 +0.04(+2.02%)
Aug 31, 2011 2.010 2.040 1.960 1.980 17,171 -0.03(-1.49%)
Aug 30, 2011 2.020 2.040 1.920 2.010 28,199 -0.02(-0.99%)
Aug 29, 2011 1.990 2.030 1.890 2.030 37,614 +0.04(+2.22%)
Aug 26, 2011 2.050 2.050 1.950 1.986 9,834 -0.01(-0.70%)
Aug 25, 2011 2.010 2.050 1.990 2.000 11,245 +0.02(+1.02%)
Aug 24, 2011 2.020 2.020 1.850 1.980 11,734 +0.01(+0.51%)
Aug 23, 2011 1.840 2.050 1.830 1.970 26,258 +0.14(+7.65%)
Aug 22, 2011 1.910 1.990 1.760 1.830 26,360 +0.03(+1.67%)
Aug 19, 2011 1.860 1.890 1.750 1.800 33,708 -0.10(-5.26%)
Aug 18, 2011 1.890 1.910 1.800 1.900 29,718 -0.02(-1.04%)
Aug 17, 2011 1.950 2.000 1.900 1.920 17,343 -0.07(-3.52%)
Aug 16, 2011 2.020 2.020 1.950 1.990 13,576 +0.01(+0.51%)
Aug 15, 2011 2.000 2.060 1.900 1.980 60,813 +0.04(+2.06%)
Aug 12, 2011 2.090 2.090 1.940 1.940 39,341 -0.05(-2.51%)
Aug 11, 2011 1.970 2.030 1.940 1.990 13,730 -0.05(-2.45%)
Aug 10, 2011 2.010 2.090 1.810 2.040 57,564 +0.01(+0.49%)
Aug 09, 2011 2.020 2.120 1.760 2.030 70,746 +0.23(+12.78%)
Aug 08, 2011 1.910 2.000 1.750 1.800 110,736 -0.30(-14.29%)
Aug 05, 2011 2.030 2.150 1.920 2.100 100,005 +0.05(+2.44%)
Aug 04, 2011 2.030 2.120 2.000 2.050 42,150 -0.03(-1.44%)
Aug 03, 2011 2.100 2.137 2.010 2.080 37,483 -0.03(-1.42%)
Aug 02, 2011 2.230 2.250 2.090 2.110 35,466 -0.11(-4.95%)
Aug 01, 2011 2.320 2.320 2.160 2.220 37,303 +0.04(+1.83%)
Jul 29, 2011 2.040 2.380 1.960 2.180 97,869 +0.13(+6.34%)
Jul 28, 2011 2.150 2.200 2.040 2.050 70,812 -0.10(-4.65%)
Jul 27, 2011 2.290 2.330 2.150 2.150 19,243 -0.16(-6.93%)
Jul 26, 2011 2.300 2.380 2.250 2.310 12,287 +0.01(+0.56%)
Jul 25, 2011 2.250 2.300 2.190 2.297 35,094 +0.02(+0.75%)
Jul 22, 2011 2.300 2.380 2.240 2.280 29,109 +0.01(+0.57%)
Jul 21, 2011 2.320 2.360 2.180 2.267 31,537 -0.00(-0.13%)
Jul 20, 2011 2.160 2.300 2.160 2.270 21,682 +0.12(+5.58%)
Jul 19, 2011 2.190 2.240 2.130 2.150 18,951 -0.03(-1.38%)
Jul 18, 2011 2.260 2.300 2.110 2.180 69,754 -0.09(-3.96%)
Jul 15, 2011 2.320 2.330 2.250 2.270 19,646 +0.00(+0.00%)
Jul 14, 2011 2.450 2.450 2.270 2.270 46,161 -0.16(-6.58%)
Jul 13, 2011 2.440 2.520 2.390 2.430 48,661 +0.01(+0.41%)
Jul 12, 2011 2.280 2.480 2.250 2.420 31,513 +0.14(+6.14%)
Jul 11, 2011 2.450 2.453 2.250 2.280 64,290 -0.21(-8.43%)
Jul 08, 2011 2.440 2.530 2.400 2.490 53,043 +0.06(+2.47%)
Jul 07, 2011 2.650 2.680 2.360 2.430 141,652 -0.21(-7.95%)
Jul 06, 2011 2.000 2.870 2.000 2.640 448,324 +0.61(+30.05%)
Jul 05, 2011 2.020 2.050 2.000 2.030 9,546 -0.04(-1.93%)
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