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 (%)
Apr 30, 2015 9.620 9.650 9.504 9.650 138,676 -0.01(-0.08%)
Apr 29, 2015 9.635 9.730 9.475 9.657 69,259 +0.00(+0.00%)
Apr 28, 2015 9.569 9.730 9.540 9.657 45,026 +0.12(+1.22%)
Apr 27, 2015 9.591 9.788 9.482 9.540 67,990 -0.08(-0.83%)
Apr 24, 2015 9.562 9.628 9.453 9.620 52,705 +0.04(+0.38%)
Apr 23, 2015 9.555 9.617 9.438 9.584 96,469 +0.01(+0.08%)
Apr 22, 2015 9.548 9.657 9.460 9.577 128,603 -0.01(-0.08%)
Apr 21, 2015 9.497 9.620 9.373 9.584 73,993 +0.12(+1.31%)
Apr 20, 2015 9.475 9.482 9.365 9.460 109,656 -0.01(-0.15%)
Apr 17, 2015 9.424 9.497 9.198 9.475 152,967 +0.02(+0.23%)
Apr 16, 2015 9.446 9.475 9.322 9.453 28,159 -0.03(-0.31%)
Apr 15, 2015 9.482 9.511 9.460 9.482 48,166 +0.01(+0.15%)
Apr 14, 2015 9.424 9.482 9.278 9.467 83,986 +0.05(+0.54%)
Apr 13, 2015 9.373 9.467 9.343 9.416 14,379 +0.02(+0.23%)
Apr 10, 2015 9.402 9.402 9.314 9.394 27,500 +0.02(+0.23%)
Apr 09, 2015 9.402 9.409 9.220 9.373 76,402 -0.01(-0.08%)
Apr 08, 2015 9.351 9.424 9.307 9.380 24,354 +0.03(+0.31%)
Apr 07, 2015 9.394 9.453 9.336 9.351 33,115 -0.05(-0.54%)
Apr 06, 2015 9.365 9.482 9.329 9.402 38,141 -0.02(-0.23%)
Apr 02, 2015 9.504 9.424 9.424 9.424 287,588 -0.14(-1.45%)
Apr 01, 2015 9.292 9.569 9.292 9.562 54,186 +0.21(+2.26%)
Mar 31, 2015 9.424 9.438 9.329 9.351 18,354 -0.07(-0.77%)
Mar 30, 2015 9.234 9.526 9.234 9.424 79,546 +0.20(+2.21%)
Mar 27, 2015 9.249 9.278 9.183 9.220 64,336 -0.01(-0.08%)
Mar 26, 2015 9.329 9.394 9.190 9.227 48,715 -0.11(-1.17%)
Mar 25, 2015 9.482 9.599 9.336 9.336 53,328 -0.14(-1.46%)
Mar 24, 2015 9.504 9.620 9.453 9.475 75,635 -0.04(-0.38%)
Mar 23, 2015 9.453 9.511 9.424 9.511 66,661 +0.05(+0.54%)
Mar 20, 2015 9.467 9.475 9.409 9.460 134,572 +0.01(+0.08%)
Mar 19, 2015 9.431 9.475 9.416 9.453 49,899 +0.02(+0.23%)
Mar 18, 2015 9.446 9.511 9.336 9.431 72,986 -0.04(-0.39%)
Mar 17, 2015 9.394 9.475 9.355 9.467 69,475 +0.01(+0.15%)
Mar 16, 2015 9.438 9.471 9.343 9.453 67,698 +0.02(+0.23%)
Mar 13, 2015 9.453 9.548 9.300 9.431 63,600 -0.04(-0.39%)
Mar 12, 2015 9.402 9.475 9.380 9.467 94,738 +0.15(+1.56%)
Mar 11, 2015 9.183 9.343 9.183 9.322 72,017 +0.14(+1.51%)
Mar 10, 2015 9.271 9.271 9.118 9.183 74,442 -0.14(-1.49%)
Mar 09, 2015 9.336 9.387 9.263 9.322 53,399 +0.00(+0.00%)
Mar 06, 2015 9.373 9.475 9.271 9.322 93,246 -0.09(-0.93%)
Mar 05, 2015 9.351 9.460 9.292 9.409 84,673 +0.04(+0.47%)
Mar 04, 2015 9.424 9.467 9.329 9.365 90,372 -0.10(-1.08%)
Mar 03, 2015 9.416 9.475 9.373 9.467 65,832 +0.03(+0.31%)
Mar 02, 2015 9.263 9.475 9.263 9.438 78,300 +0.15(+1.57%)
Feb 27, 2015 9.220 9.300 9.183 9.292 92,612 +0.03(+0.31%)
Feb 26, 2015 9.154 9.300 9.023 9.263 59,448 +0.08(+0.87%)
Feb 25, 2015 9.139 9.227 9.139 9.183 40,119 -0.01(-0.16%)
Feb 24, 2015 9.212 9.241 9.154 9.198 37,042 -0.04(-0.39%)
Feb 23, 2015 9.103 9.241 8.975 9.234 66,792 +0.09(+0.96%)
Feb 20, 2015 9.227 9.241 9.037 9.147 69,902 -0.05(-0.55%)
Feb 19, 2015 9.161 9.271 9.081 9.198 33,718 +0.03(+0.32%)
Feb 18, 2015 9.402 9.467 9.081 9.169 86,622 -0.33(-3.45%)
Feb 17, 2015 9.110 9.548 9.088 9.497 332,077 +0.30(+3.25%)
Feb 13, 2015 9.161 9.198 9.198 9.198 56,118 +0.09(+1.04%)
Feb 12, 2015 9.081 9.169 8.972 9.103 37,868 +0.04(+0.48%)
Feb 11, 2015 9.023 9.118 8.975 9.059 53,972 -0.01(-0.08%)
Feb 10, 2015 9.110 9.125 8.921 9.067 57,506 +0.04(+0.40%)
Feb 09, 2015 9.241 9.278 9.023 9.030 97,369 -0.20(-2.21%)
Feb 06, 2015 9.198 9.387 9.154 9.234 101,387 +0.08(+0.88%)
Feb 05, 2015 9.132 9.227 9.132 9.154 60,223 +0.07(+0.72%)
Feb 04, 2015 9.139 9.249 9.067 9.088 81,303 -0.05(-0.56%)
Feb 03, 2015 9.081 9.226 9.081 9.139 89,818 +0.08(+0.88%)
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