Financial News

Independent Bk Cp (NQ: IBCP )

25.35 +0.28 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 2.619 2.721 2.408 2.502 236,832 +0.13(+5.52%)
Oct 26, 2012 2.219 2.371 2.371 2.371 41,241 +0.13(+5.75%)
Oct 25, 2012 2.182 2.328 2.146 2.242 64,197 +0.06(+2.76%)
Oct 24, 2012 2.192 2.192 2.146 2.182 70,972 +0.00(+0.00%)
Oct 23, 2012 2.182 2.197 2.175 2.182 32,928 +0.01(+0.67%)
Oct 19, 2012 2.146 2.168 2.110 2.168 60,250 +0.05(+2.17%)
Oct 18, 2012 2.110 2.131 2.095 2.122 48,394 +0.03(+1.28%)
Oct 17, 2012 2.088 2.102 2.037 2.095 39,822 +0.02(+1.05%)
Oct 16, 2012 2.037 2.110 2.037 2.073 40,934 +0.04(+1.79%)
Oct 15, 2012 2.000 2.051 1.971 2.037 37,070 +0.05(+2.73%)
Oct 12, 2012 1.950 2.000 1.950 1.983 132,349 +0.02(+0.95%)
Oct 11, 2012 1.979 1.979 1.964 1.964 53,549 +0.00(+0.00%)
Oct 10, 2012 1.993 1.993 1.964 1.964 24,145 -0.01(-0.37%)
Oct 09, 2012 1.964 2.008 1.950 1.971 8,971 +0.02(+1.12%)
Oct 08, 2012 1.935 1.964 1.899 1.950 12,320 -0.01(-0.74%)
Oct 05, 2012 1.920 1.964 1.920 1.964 3,425 +0.04(+1.89%)
Oct 04, 2012 1.942 2.000 1.899 1.928 20,408 -0.01(-0.28%)
Oct 03, 2012 1.942 2.022 1.928 1.933 5,335 +0.01(+0.28%)
Oct 02, 2012 1.935 1.964 1.928 1.928 13,928 -0.04(-1.85%)
Oct 01, 2012 1.950 1.964 1.950 1.964 9,284 -0.01(-0.37%)
Sep 28, 2012 1.964 2.022 1.950 1.971 10,036 +0.02(+1.12%)
Sep 27, 2012 2.015 2.022 1.950 1.950 35,829 -0.05(-2.55%)
Sep 26, 2012 2.000 2.073 2.000 2.000 14,534 -0.01(-0.36%)
Sep 25, 2012 2.000 2.059 2.000 2.008 6,598 -0.01(-0.36%)
Sep 24, 2012 2.033 2.037 2.000 2.015 5,699 +0.01(+0.73%)
Sep 21, 2012 2.008 2.037 1.984 2.000 24,417 -0.01(-0.36%)
Sep 20, 2012 1.979 2.080 1.979 2.008 19,245 +0.01(+0.36%)
Sep 19, 2012 2.056 2.080 2.000 2.000 9,348 -0.02(-1.08%)
Sep 18, 2012 2.000 2.059 2.000 2.022 9,713 +0.04(+2.21%)
Sep 17, 2012 2.000 2.002 1.964 1.979 13,711 -0.04(-2.16%)
Sep 14, 2012 2.037 2.073 2.000 2.022 29,697 +0.04(+2.21%)
Sep 13, 2012 2.037 2.037 1.950 1.979 90,489 -0.04(-2.16%)
Sep 12, 2012 2.037 2.088 2.015 2.022 29,849 -0.01(-0.71%)
Sep 11, 2012 2.066 2.088 2.000 2.037 7,852 -0.05(-2.44%)
Sep 10, 2012 2.095 2.095 2.000 2.088 29,245 -0.04(-1.71%)
Sep 07, 2012 2.110 2.124 2.085 2.124 6,517 +0.01(+0.37%)
Sep 06, 2012 2.008 2.131 2.008 2.116 14,538 +0.10(+5.02%)
Sep 05, 2012 1.986 2.015 1.971 2.015 5,826 +0.03(+1.47%)
Sep 04, 2012 1.964 1.986 1.936 1.986 19,717 +0.02(+1.11%)
Aug 31, 2012 1.979 1.986 1.942 1.964 16,492 -0.02(-1.10%)
Aug 30, 2012 1.942 1.993 1.942 1.986 907 +0.04(+1.87%)
Aug 29, 2012 1.986 1.986 1.950 1.950 12,434 -0.07(-3.60%)
Aug 27, 2012 2.037 2.037 2.000 2.022 8,530 +0.01(+0.72%)
Aug 24, 2012 2.008 2.030 2.000 2.008 15,938 +0.00(+0.00%)
Aug 23, 2012 2.044 2.044 2.008 2.008 6,436 +0.01(+0.36%)
Aug 22, 2012 2.051 2.066 2.000 2.000 8,817 -0.07(-3.17%)
Aug 21, 2012 2.102 2.110 2.059 2.066 37,141 -0.04(-2.07%)
Aug 20, 2012 2.110 2.110 2.059 2.110 19,405 +0.01(+0.35%)
Aug 17, 2012 2.155 2.182 2.102 2.102 11,478 -0.01(-0.69%)
Aug 16, 2012 2.124 2.131 2.059 2.117 8,399 -0.02(-1.02%)
Aug 15, 2012 2.080 2.182 2.059 2.139 28,611 +0.04(+1.80%)
Aug 14, 2012 2.051 2.131 2.019 2.101 30,278 +0.03(+1.33%)
Aug 13, 2012 2.110 2.117 1.939 2.073 45,640 -0.06(-2.73%)
Aug 10, 2012 1.899 2.255 1.899 2.131 109,662 +0.21(+10.98%)
Aug 09, 2012 1.906 1.935 1.891 1.920 10,524 -0.01(-0.75%)
Aug 08, 2012 1.986 2.022 1.920 1.935 23,690 -0.04(-2.25%)
Aug 07, 2012 1.979 2.008 1.979 1.979 26,475 -0.02(-1.05%)
Aug 06, 2012 1.942 2.000 1.942 2.000 23,752 +0.04(+2.23%)
Aug 03, 2012 1.986 1.986 1.862 1.957 19,023 +0.11(+5.91%)
Aug 02, 2012 1.942 1.993 1.840 1.848 18,377 -0.07(-3.42%)
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