Financial News

Independent Bk Cp (NQ: IBCP )

21.89 USD +0.17 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 7.660 7.740 7.050 7.070 0 -0.56(-7.34%)
Apr 29, 2013 7.540 7.640 7.510 7.630 32,609 +0.16(+2.14%)
Apr 26, 2013 7.720 7.760 7.470 7.470 90,218 -0.29(-3.74%)
Apr 25, 2013 7.980 7.980 7.510 7.760 0 -0.22(-2.76%)
Apr 24, 2013 8.250 8.250 7.870 7.980 0 -0.22(-2.68%)
Apr 23, 2013 8.260 8.480 8.110 8.200 69,841 +0.24(+3.02%)
Apr 22, 2013 8.500 8.500 7.850 7.960 131,482 -0.49(-5.80%)
Apr 19, 2013 8.690 8.720 8.300 8.450 51,026 -0.25(-2.87%)
Apr 18, 2013 8.520 8.800 8.480 8.700 106,686 +0.24(+2.84%)
Apr 17, 2013 8.430 8.550 8.291 8.460 47,432 +0.02(+0.24%)
Apr 16, 2013 8.090 8.520 8.090 8.440 68,057 +0.34(+4.20%)
Apr 15, 2013 8.460 8.540 8.040 8.100 59,316 -0.36(-4.26%)
Apr 12, 2013 8.420 8.580 8.350 8.460 45,143 +0.01(+0.12%)
Apr 11, 2013 8.300 8.450 8.250 8.450 54,643 +0.11(+1.32%)
Apr 10, 2013 8.420 8.500 8.310 8.340 60,335 -0.02(-0.24%)
Apr 09, 2013 8.250 8.590 7.954 8.360 134,754 +0.04(+0.48%)
Apr 08, 2013 7.840 8.399 7.550 8.320 157,733 +0.62(+8.05%)
Apr 05, 2013 7.550 7.800 7.330 7.700 55,417 +0.01(+0.13%)
Apr 04, 2013 7.230 7.970 7.230 7.690 111,437 +0.35(+4.77%)
Apr 03, 2013 8.410 8.460 7.040 7.340 292,283 -1.02(-12.20%)
Apr 02, 2013 8.780 8.790 8.220 8.360 176,902 -0.43(-4.89%)
Apr 01, 2013 8.500 8.999 8.460 8.790 202,463 +0.33(+3.90%)
Mar 28, 2013 8.200 8.490 8.100 8.460 214,238 +0.42(+5.22%)
Mar 27, 2013 7.500 8.290 7.380 8.040 278,926 +0.46(+6.07%)
Mar 26, 2013 6.660 7.620 6.660 7.580 275,382 +0.91(+13.64%)
Mar 25, 2013 6.650 6.990 6.640 6.670 81,715 +0.05(+0.76%)
Mar 22, 2013 6.583 6.740 6.579 6.620 44,806 +0.06(+0.91%)
Mar 21, 2013 6.740 6.740 6.500 6.560 49,735 -0.12(-1.80%)
Mar 20, 2013 6.630 6.870 6.540 6.680 38,057 +0.17(+2.61%)
Mar 19, 2013 6.790 6.790 6.500 6.510 44,951 -0.19(-2.84%)
Mar 18, 2013 6.530 6.810 6.500 6.700 83,739 +0.07(+1.06%)
Mar 15, 2013 6.560 6.740 6.490 6.630 159,475 +0.11(+1.69%)
Mar 14, 2013 6.840 6.840 6.393 6.520 92,801 -0.15(-2.25%)
Mar 13, 2013 6.600 6.890 6.500 6.670 153,658 +0.17(+2.62%)
Mar 12, 2013 6.170 6.580 6.100 6.500 97,880 +0.33(+5.35%)
Mar 11, 2013 6.060 6.190 5.970 6.170 55,847 +0.12(+1.98%)
Mar 08, 2013 5.910 6.060 5.760 6.050 42,188 +0.12(+2.02%)
Mar 07, 2013 5.910 5.990 5.730 5.930 37,114 -0.02(-0.34%)
Mar 06, 2013 6.110 6.110 5.930 5.950 32,632 -0.06(-1.00%)
Mar 05, 2013 6.000 6.140 6.000 6.010 75,014 +0.08(+1.35%)
Mar 04, 2013 5.890 5.990 5.750 5.930 46,119 +0.14(+2.42%)
Mar 01, 2013 5.950 6.035 5.700 5.790 45,524 -0.12(-2.03%)
Feb 28, 2013 5.920 6.126 5.800 5.910 48,419 +0.10(+1.72%)
Feb 27, 2013 5.890 5.940 5.700 5.810 83,488 -0.09(-1.54%)
Feb 26, 2013 5.860 6.150 5.800 5.901 63,362 -0.51(-7.94%)
Feb 22, 2013 6.750 7.250 6.320 6.410 317,268 -0.25(-3.75%)
Feb 21, 2013 6.220 6.700 6.050 6.660 135,467 +0.52(+8.47%)
Feb 20, 2013 5.950 6.250 5.900 6.140 125,607 +0.21(+3.54%)
Feb 19, 2013 5.540 5.982 5.500 5.930 107,135 +0.43(+7.82%)
Feb 15, 2013 5.500 5.500 5.330 5.500 36,638 +0.07(+1.29%)
Feb 14, 2013 5.340 5.480 5.270 5.430 36,234 +0.14(+2.65%)
Feb 13, 2013 5.350 5.350 5.190 5.290 39,318 -0.06(-1.12%)
Feb 12, 2013 5.240 5.410 5.240 5.350 192,104 +0.09(+1.71%)
Feb 11, 2013 5.230 5.390 5.230 5.260 26,291 -0.01(-0.19%)
Feb 08, 2013 5.300 5.350 5.210 5.270 49,315 -0.02(-0.38%)
Feb 07, 2013 5.410 5.410 5.210 5.290 32,200 -0.06(-1.12%)
Feb 06, 2013 5.340 5.460 5.200 5.350 46,833 +0.20(+3.88%)
Feb 04, 2013 5.380 5.500 5.060 5.150 93,924 -0.15(-2.83%)
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