Financial News

Independent Bank Corp (NQ: IBCP )

34.30 +0.26 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 1.337 1.345 1.216 1.230 72,896 -0.12(-8.99%)
Oct 28, 2011 1.359 1.366 1.287 1.352 57,868 +0.01(+0.53%)
Oct 27, 2011 1.323 1.387 1.307 1.345 37,568 +0.06(+5.03%)
Oct 26, 2011 1.287 1.323 1.280 1.280 20,064 -0.01(-0.56%)
Oct 25, 2011 1.302 1.323 1.287 1.287 36,586 -0.04(-2.70%)
Oct 24, 2011 1.330 1.380 1.302 1.323 24,656 -0.01(-1.02%)
Oct 21, 2011 1.359 1.359 1.294 1.337 38,963 +0.01(+1.03%)
Oct 20, 2011 1.345 1.371 1.302 1.323 40,043 -0.06(-4.64%)
Oct 19, 2011 1.287 1.387 1.287 1.387 23,057 +0.09(+7.18%)
Oct 18, 2011 1.323 1.416 1.287 1.294 56,613 -0.08(-5.73%)
Oct 17, 2011 1.294 1.373 1.294 1.373 5,611 +0.03(+2.13%)
Oct 14, 2011 1.359 1.373 1.323 1.345 8,808 +0.03(+2.17%)
Oct 13, 2011 1.337 1.337 1.273 1.316 15,898 +0.01(+0.55%)
Oct 12, 2011 1.323 1.323 1.287 1.309 13,349 +0.01(+1.11%)
Oct 11, 2011 1.287 1.309 1.287 1.294 6,917 -0.01(-1.09%)
Oct 10, 2011 1.309 1.309 1.273 1.309 7,263 +0.04(+2.81%)
Oct 07, 2011 1.309 1.309 1.273 1.273 5,593 +0.00(+0.00%)
Oct 06, 2011 1.223 1.371 1.166 1.273 32,499 +0.02(+1.71%)
Oct 05, 2011 1.252 1.259 1.187 1.252 36,769 -0.04(-2.78%)
Oct 04, 2011 1.287 1.316 1.216 1.287 51,251 -0.01(-0.55%)
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