Financial News

Independent Bk Cp (NQ: IBCP )

25.09 +0.02 (+0.08%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 2.590 3.164 2.590 2.786 606,894 +0.15(+5.51%)
Apr 27, 2012 2.502 2.895 2.495 2.641 486,531 +0.14(+5.52%)
Apr 26, 2012 2.386 2.619 2.342 2.502 315,074 +0.19(+8.18%)
Apr 25, 2012 2.219 2.364 2.117 2.313 120,090 +0.10(+4.61%)
Apr 24, 2012 2.000 2.517 2.000 2.211 836,984 +0.51(+29.91%)
Apr 23, 2012 1.709 1.709 1.637 1.702 18,434 -0.01(-0.43%)
Apr 20, 2012 1.637 1.709 1.637 1.709 36,482 +0.07(+3.98%)
Apr 19, 2012 1.666 1.684 1.644 1.644 28,697 -0.04(-2.59%)
Apr 18, 2012 1.666 1.695 1.637 1.688 21,287 +0.04(+2.20%)
Apr 17, 2012 1.702 1.739 1.644 1.651 46,340 -0.07(-3.82%)
Apr 16, 2012 1.673 1.724 1.637 1.717 23,602 +0.03(+1.73%)
Apr 13, 2012 1.673 1.731 1.608 1.688 36,011 +0.03(+2.00%)
Apr 12, 2012 1.695 1.739 1.629 1.655 67,219 -0.06(-3.62%)
Apr 11, 2012 1.644 1.717 1.600 1.717 39,806 +0.12(+7.27%)
Apr 10, 2012 1.579 1.673 1.549 1.600 48,755 +0.01(+0.92%)
Apr 09, 2012 1.629 1.629 1.549 1.586 42,842 -0.07(-3.97%)
Apr 05, 2012 1.651 1.695 1.651 1.651 40,345 +0.01(+0.88%)
Apr 04, 2012 1.608 1.701 1.600 1.637 74,222 -0.02(-1.31%)
Apr 03, 2012 1.673 1.724 1.608 1.659 63,931 +0.00(+0.00%)
Apr 02, 2012 1.608 1.659 1.562 1.659 62,843 +0.06(+3.64%)
Mar 30, 2012 1.804 1.804 1.564 1.600 118,435 -0.17(-9.84%)
Mar 29, 2012 1.666 1.884 1.637 1.775 298,705 +0.15(+8.93%)
Mar 28, 2012 1.600 1.785 1.564 1.629 217,787 +0.07(+4.19%)
Mar 27, 2012 1.455 1.615 1.455 1.564 147,356 +0.05(+3.37%)
Mar 26, 2012 1.338 1.513 1.316 1.513 118,397 +0.19(+14.29%)
Mar 23, 2012 1.346 1.353 1.324 1.324 21,554 -0.02(-1.62%)
Mar 22, 2012 1.346 1.375 1.309 1.346 63,327 -0.04(-2.63%)
Mar 21, 2012 1.346 1.382 1.317 1.382 113,250 +0.05(+3.83%)
Mar 20, 2012 1.353 1.360 1.295 1.331 60,674 -0.01(-1.09%)
Mar 19, 2012 1.338 1.418 1.309 1.346 68,790 -0.01(-1.07%)
Mar 16, 2012 1.333 1.375 1.309 1.360 59,166 +0.03(+2.19%)
Mar 15, 2012 1.302 1.375 1.273 1.331 65,423 +0.06(+4.36%)
Mar 14, 2012 1.338 1.353 1.251 1.276 39,406 -0.05(-3.65%)
Mar 13, 2012 1.229 1.338 1.186 1.324 127,930 +0.10(+8.33%)
Mar 12, 2012 1.222 1.229 1.128 1.222 16,859 +0.01(+0.60%)
Mar 09, 2012 1.157 1.229 1.128 1.215 87,455 +0.06(+5.03%)
Mar 08, 2012 1.164 1.178 1.142 1.157 22,773 -0.02(-1.85%)
Mar 07, 2012 1.164 1.178 1.128 1.178 6,417 +0.01(+0.62%)
Mar 06, 2012 1.135 1.178 1.128 1.171 25,164 +0.00(+0.07%)
Mar 05, 2012 1.148 1.186 1.128 1.170 45,937 +0.03(+2.47%)
Mar 02, 2012 1.120 1.149 1.104 1.142 4,184 +0.00(+0.04%)
Mar 01, 2012 1.128 1.173 1.098 1.142 11,455 +0.01(+1.25%)
Feb 29, 2012 1.142 1.186 1.128 1.128 24,770 -0.01(-1.27%)
Feb 28, 2012 1.164 1.178 1.135 1.142 26,787 -0.01(-0.63%)
Feb 27, 2012 1.164 1.171 1.128 1.149 29,729 -0.01(-1.25%)
Feb 24, 2012 1.164 1.186 1.128 1.164 6,707 +0.02(+1.91%)
Feb 23, 2012 1.171 1.178 1.128 1.142 31,222 -0.04(-3.68%)
Feb 22, 2012 1.200 1.215 1.171 1.186 6,835 -0.01(-0.61%)
Feb 21, 2012 1.193 1.207 1.142 1.193 20,318 -0.01(-1.21%)
Feb 17, 2012 1.222 1.237 1.171 1.208 15,337 -0.03(-2.35%)
Feb 16, 2012 1.193 1.237 1.193 1.237 24,460 +0.05(+4.29%)
Feb 15, 2012 1.178 1.186 1.152 1.186 20,485 +0.03(+2.52%)
Feb 14, 2012 1.135 1.178 1.128 1.157 1,356 +0.02(+1.92%)
Feb 13, 2012 1.135 1.164 1.128 1.135 17,732 -0.01(-0.64%)
Feb 10, 2012 1.208 1.222 1.128 1.142 33,608 -0.08(-6.55%)
Feb 09, 2012 1.193 1.237 1.164 1.222 42,715 +0.06(+5.00%)
Feb 08, 2012 1.193 1.244 1.164 1.164 46,147 -0.03(-2.44%)
Feb 07, 2012 1.149 1.200 1.132 1.193 22,641 +0.02(+1.86%)
Feb 06, 2012 1.171 1.208 1.106 1.171 57,240 -0.04(-3.01%)
Feb 03, 2012 1.135 1.215 1.055 1.207 99,549 +0.12(+10.66%)
Feb 02, 2012 1.164 1.164 1.084 1.091 40,599 -0.04(-3.23%)
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