Financial News

Independent Bank Corp (NQ: IBCP )

34.62 +0.32 (+0.93%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 10.44 10.48 10.26 10.44 424,591 +0.04(+0.35%)
Jul 30, 2015 10.20 10.48 10.13 10.40 346,730 +0.18(+1.79%)
Jul 29, 2015 9.840 10.32 9.774 10.22 171,529 +0.36(+3.64%)
Jul 28, 2015 9.811 9.884 9.737 9.862 271,085 +0.07(+0.75%)
Jul 27, 2015 9.781 9.869 9.701 9.789 180,266 +0.04(+0.45%)
Jul 24, 2015 9.884 9.884 9.745 9.745 73,849 -0.10(-1.04%)
Jul 23, 2015 10.02 10.03 9.811 9.847 52,218 -0.15(-1.47%)
Jul 22, 2015 9.950 10.05 9.950 9.994 37,755 +0.05(+0.52%)
Jul 21, 2015 10.03 10.15 9.924 9.942 46,951 -0.10(-0.95%)
Jul 20, 2015 10.14 10.14 9.972 10.04 28,418 -0.05(-0.51%)
Jul 17, 2015 10.13 10.13 10.01 10.09 77,705 -0.01(-0.07%)
Jul 16, 2015 10.18 10.25 10.10 10.10 103,798 -0.01(-0.14%)
Jul 15, 2015 10.05 10.13 10.05 10.11 74,436 +0.07(+0.66%)
Jul 14, 2015 10.04 10.11 10.02 10.04 72,840 -0.01(-0.15%)
Jul 13, 2015 9.935 10.10 9.935 10.06 98,003 +0.14(+1.40%)
Jul 10, 2015 9.862 9.986 9.862 9.920 100,698 +0.14(+1.42%)
Jul 09, 2015 9.847 9.895 9.774 9.781 113,406 +0.04(+0.45%)
Jul 08, 2015 9.701 9.814 9.664 9.737 105,593 -0.02(-0.23%)
Jul 07, 2015 9.767 9.811 9.672 9.759 92,636 -0.03(-0.30%)
Jul 06, 2015 9.752 9.811 9.672 9.789 98,809 +0.00(+0.00%)
Jul 02, 2015 9.942 9.789 9.789 9.789 81,815 -0.13(-1.33%)
Jul 01, 2015 10.02 10.02 9.862 9.920 62,530 -0.01(-0.07%)
Jun 30, 2015 9.972 9.979 9.781 9.928 58,095 +0.08(+0.82%)
Jun 29, 2015 10.00 10.07 9.803 9.847 84,240 -0.19(-1.90%)
Jun 26, 2015 10.00 10.07 9.935 10.04 212,181 +0.07(+0.73%)
Jun 25, 2015 10.04 10.07 9.884 9.964 202,326 -0.07(-0.66%)
Jun 24, 2015 9.964 10.06 9.964 10.03 80,569 +0.01(+0.15%)
Jun 23, 2015 9.964 10.04 9.906 10.02 83,107 +0.01(+0.15%)
Jun 22, 2015 9.972 10.04 9.946 10.00 72,064 +0.11(+1.11%)
Jun 19, 2015 9.906 10.04 9.891 9.891 137,666 -0.12(-1.17%)
Jun 18, 2015 9.986 10.03 9.906 10.01 64,001 +0.07(+0.74%)
Jun 17, 2015 10.07 10.07 9.928 9.935 38,308 -0.10(-1.02%)
Jun 16, 2015 9.877 10.05 9.877 10.04 116,483 +0.12(+1.18%)
Jun 15, 2015 9.935 10.04 9.855 9.920 90,044 -0.11(-1.09%)
Jun 12, 2015 10.13 10.13 10.02 10.03 25,682 -0.10(-1.01%)
Jun 11, 2015 10.07 10.20 9.994 10.13 57,419 +0.06(+0.58%)
Jun 10, 2015 9.935 10.16 9.906 10.07 111,170 +0.16(+1.62%)
Jun 09, 2015 9.884 9.920 9.789 9.913 138,305 -0.01(-0.07%)
Jun 08, 2015 9.818 9.950 9.818 9.920 64,456 +0.13(+1.35%)
Jun 05, 2015 9.796 9.906 9.701 9.789 73,889 +0.03(+0.30%)
Jun 04, 2015 9.745 9.942 9.737 9.759 75,931 -0.01(-0.07%)
Jun 03, 2015 9.825 10.06 9.767 9.767 150,317 -0.02(-0.22%)
Jun 02, 2015 9.745 10.02 9.745 9.789 95,935 -0.02(-0.22%)
Jun 01, 2015 9.920 9.939 9.774 9.811 97,858 -0.10(-0.96%)
May 29, 2015 9.877 9.942 9.715 9.906 85,430 +0.03(+0.30%)
May 28, 2015 9.884 9.928 9.800 9.877 44,558 -0.05(-0.52%)
May 27, 2015 9.855 10.01 9.767 9.928 234,756 +0.05(+0.52%)
May 26, 2015 9.964 9.972 9.855 9.877 89,392 -0.14(-1.39%)
May 22, 2015 9.920 10.02 10.02 10.02 127,708 +0.04(+0.44%)
May 21, 2015 9.862 10.00 9.862 9.972 31,324 +0.03(+0.29%)
May 20, 2015 10.07 10.07 9.899 9.942 27,127 -0.09(-0.88%)
May 19, 2015 9.847 10.07 9.847 10.03 62,912 +0.16(+1.63%)
May 18, 2015 9.730 9.884 9.701 9.869 70,347 +0.13(+1.35%)
May 15, 2015 9.752 9.752 9.576 9.737 47,776 +0.01(+0.08%)
May 14, 2015 9.642 9.774 9.569 9.730 37,312 +0.16(+1.68%)
May 13, 2015 9.584 9.737 9.569 9.569 58,118 -0.01(-0.15%)
May 12, 2015 9.628 9.661 9.518 9.584 96,323 -0.06(-0.61%)
May 11, 2015 9.584 9.723 9.584 9.642 41,911 +0.10(+1.00%)
May 08, 2015 9.657 9.672 9.532 9.547 51,564 -0.12(-1.21%)
May 07, 2015 9.613 9.694 9.525 9.664 61,415 -0.01(-0.08%)
May 06, 2015 9.540 9.715 9.481 9.672 124,675 +0.15(+1.54%)
May 05, 2015 9.679 9.686 9.518 9.525 109,620 -0.21(-2.11%)
May 04, 2015 9.650 9.737 9.521 9.730 51,865 +0.07(+0.68%)
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