Financial News

Independent Bank Corp (NQ: IBCP )

34.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 1.445 1.473 1.430 1.452 29,026 +0.02(+1.50%)
Jun 29, 2011 1.402 1.445 1.380 1.430 27,295 +0.06(+4.17%)
Jun 28, 2011 1.359 1.423 1.359 1.373 34,679 +0.04(+2.67%)
Jun 27, 2011 1.355 1.380 1.287 1.337 27,960 +0.00(+0.00%)
Jun 24, 2011 1.345 1.387 1.273 1.337 49,068 -0.01(-1.06%)
Jun 23, 2011 1.430 1.430 1.337 1.352 83,616 -0.09(-6.44%)
Jun 22, 2011 1.438 1.473 1.438 1.445 58,511 -0.01(-0.49%)
Jun 21, 2011 1.430 1.480 1.430 1.452 47,234 +0.02(+1.50%)
Jun 20, 2011 1.473 1.502 1.373 1.430 95,159 +0.06(+4.17%)
Jun 17, 2011 1.438 1.438 1.330 1.373 87,934 -0.04(-3.03%)
Jun 16, 2011 1.402 1.495 1.373 1.416 95,227 +0.01(+0.51%)
Jun 15, 2011 1.359 1.409 1.331 1.409 62,655 +0.03(+2.07%)
Jun 14, 2011 1.430 1.433 1.366 1.380 65,288 +0.00(+0.00%)
Jun 13, 2011 1.345 1.438 1.323 1.380 121,148 +0.02(+1.58%)
Jun 10, 2011 1.380 1.380 1.209 1.359 156,700 -0.02(-1.55%)
Jun 09, 2011 1.402 1.430 1.323 1.380 158,820 -0.06(-3.98%)
Jun 08, 2011 1.445 1.480 1.330 1.438 126,213 -0.04(-2.43%)
Jun 07, 2011 1.552 1.552 1.373 1.473 268,796 -0.08(-5.07%)
Jun 06, 2011 1.659 1.663 1.545 1.552 95,039 -0.11(-6.87%)
Jun 03, 2011 1.674 1.716 1.659 1.666 36,804 -0.13(-7.17%)
May 24, 2011 1.795 1.809 1.774 1.795 30,033 +0.02(+1.21%)
May 23, 2011 1.788 1.845 1.774 1.774 79,712 -0.02(-1.20%)
May 20, 2011 1.802 1.902 1.788 1.795 104,635 -0.04(-2.33%)
May 19, 2011 1.902 1.960 1.824 1.838 205,918 -0.03(-1.53%)
May 18, 2011 1.902 1.917 1.824 1.867 143,737 -0.06(-2.97%)
May 17, 2011 1.931 1.931 1.845 1.924 133,205 -0.01(-0.37%)
May 16, 2011 2.131 2.131 1.924 1.931 101,142 -0.21(-9.70%)
May 13, 2011 2.060 2.217 1.938 2.138 238,225 +0.04(+2.05%)
May 12, 2011 1.938 2.110 1.895 2.095 201,521 +0.13(+6.55%)
May 11, 2011 1.960 1.967 1.874 1.967 40,736 +0.00(+0.00%)
May 10, 2011 1.902 1.967 1.788 1.967 186,403 +0.14(+7.42%)
May 09, 2011 1.974 1.974 1.822 1.831 151,423 -0.14(-7.25%)
May 06, 2011 1.945 2.038 1.895 1.974 61,992 +0.07(+3.76%)
May 05, 2011 1.967 1.967 1.895 1.902 81,698 -0.06(-3.27%)
May 04, 2011 1.895 2.002 1.881 1.967 177,348 +0.05(+2.61%)
May 03, 2011 2.110 2.118 1.831 1.917 325,870 -0.26(-12.13%)
May 02, 2011 2.124 2.181 2.053 2.181 234,054 +0.04(+1.67%)
Apr 29, 2011 2.203 2.203 2.138 2.146 104,471 -0.06(-2.91%)
Apr 28, 2011 2.167 2.260 2.160 2.210 71,214 +0.02(+0.98%)
Apr 27, 2011 2.081 2.188 2.038 2.188 186,989 +0.10(+4.62%)
Apr 26, 2011 2.167 2.174 2.060 2.092 180,733 -0.07(-3.15%)
Apr 25, 2011 2.181 2.196 2.146 2.160 136,490 -0.05(-2.27%)
Apr 21, 2011 2.224 2.289 2.181 2.210 153,290 -0.01(-0.64%)
Apr 20, 2011 2.310 2.310 2.217 2.224 71,415 -0.02(-0.96%)
Apr 19, 2011 2.324 2.324 2.231 2.246 50,330 -0.07(-3.09%)
Apr 18, 2011 2.324 2.460 2.153 2.317 170,134 -0.05(-2.11%)
Apr 15, 2011 2.403 2.475 2.324 2.367 88,649 -0.05(-2.07%)
Apr 14, 2011 2.324 2.417 2.303 2.417 98,161 +0.08(+3.36%)
Apr 13, 2011 2.360 2.424 2.310 2.339 103,662 +0.01(+0.62%)
Apr 12, 2011 2.453 2.453 2.203 2.324 163,863 -0.13(-5.25%)
Apr 11, 2011 2.510 2.510 2.324 2.453 164,111 -0.02(-0.87%)
Apr 08, 2011 2.575 2.596 2.396 2.475 187,295 -0.08(-3.08%)
Apr 07, 2011 2.696 2.746 2.475 2.553 365,292 -0.06(-2.19%)
Apr 06, 2011 2.417 2.610 2.405 2.610 457,055 +0.19(+7.99%)
Apr 05, 2011 2.382 2.417 2.289 2.417 133,296 +0.03(+1.20%)
Apr 04, 2011 2.310 2.410 2.281 2.389 152,286 +0.06(+2.45%)
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