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 (%)
Sep 30, 2011 1.359 1.380 1.337 1.373 5,106 -0.03(-2.04%)
Sep 29, 2011 1.416 1.416 1.294 1.402 18,392 +0.06(+4.25%)
Sep 28, 2011 1.302 1.387 1.302 1.345 59,882 +0.00(+0.00%)
Sep 27, 2011 1.380 1.380 1.330 1.345 5,787 -0.02(-1.57%)
Sep 26, 2011 1.352 1.395 1.316 1.366 10,675 -0.04(-2.55%)
Sep 23, 2011 1.294 1.402 1.280 1.402 22,074 +0.11(+8.89%)
Sep 22, 2011 1.359 1.359 1.287 1.287 18,760 -0.08(-5.76%)
Sep 21, 2011 1.387 1.387 1.366 1.366 8,810 +0.01(+0.53%)
Sep 20, 2011 1.380 1.416 1.359 1.359 7,170 -0.04(-3.06%)
Sep 19, 2011 1.352 1.409 1.352 1.402 7,410 +0.06(+4.81%)
Sep 16, 2011 1.366 1.395 1.337 1.337 31,649 -0.04(-2.60%)
Sep 15, 2011 1.395 1.416 1.373 1.373 8,546 +0.01(+1.05%)
Sep 14, 2011 1.402 1.423 1.359 1.359 20,906 -0.04(-2.56%)
Sep 13, 2011 1.376 1.423 1.359 1.395 10,382 +0.00(+0.00%)
Sep 12, 2011 1.359 1.430 1.345 1.395 18,234 +0.01(+0.52%)
Sep 09, 2011 1.359 1.430 1.323 1.387 22,808 +0.02(+1.57%)
Sep 08, 2011 1.352 1.430 1.330 1.366 13,721 +0.00(+0.00%)
Sep 07, 2011 1.323 1.430 1.323 1.366 16,214 +0.03(+2.14%)
Sep 06, 2011 1.373 1.438 1.309 1.337 20,963 -0.06(-4.59%)
Sep 02, 2011 1.402 1.438 1.380 1.402 12,655 -0.04(-2.97%)
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