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 (%)
Mar 31, 2011 2.289 2.346 2.289 2.289 113,616 -0.02(-0.93%)
Mar 30, 2011 2.382 2.382 2.296 2.310 129,114 -0.06(-2.42%)
Mar 29, 2011 2.281 2.388 2.274 2.367 151,675 +0.06(+2.48%)
Mar 28, 2011 2.253 2.389 2.253 2.310 323,945 +0.06(+2.87%)
Mar 25, 2011 2.239 2.339 2.217 2.246 160,431 -0.01(-0.32%)
Mar 24, 2011 2.253 2.281 2.188 2.253 145,480 +0.07(+3.28%)
Mar 23, 2011 2.110 2.224 2.038 2.181 200,317 +0.07(+3.39%)
Mar 22, 2011 2.253 2.253 2.074 2.110 207,745 -0.11(-4.84%)
Mar 21, 2011 2.224 2.460 2.081 2.217 484,243 -0.05(-2.21%)
Mar 18, 2011 1.788 2.289 1.745 2.267 921,343 +0.55(+32.08%)
Mar 17, 2011 1.788 1.788 1.702 1.716 285,054 -0.08(-4.38%)
Mar 16, 2011 1.852 1.888 1.738 1.795 223,416 -0.09(-4.92%)
Mar 15, 2011 1.838 1.945 1.688 1.888 351,584 -0.13(-6.38%)
Mar 14, 2011 2.181 2.188 1.910 2.017 315,747 -0.16(-7.24%)
Mar 11, 2011 2.138 2.174 2.053 2.174 198,884 +0.04(+2.01%)
Mar 10, 2011 2.217 2.260 2.002 2.131 616,711 -0.14(-5.99%)
Mar 09, 2011 2.324 2.346 2.239 2.267 129,831 -0.06(-2.46%)
Mar 08, 2011 2.317 2.395 2.260 2.324 154,895 +0.00(+0.00%)
Mar 07, 2011 2.460 2.460 2.196 2.324 470,033 -0.10(-4.13%)
Mar 04, 2011 2.610 2.610 2.403 2.424 167,531 -0.15(-5.83%)
Mar 03, 2011 2.432 2.632 2.396 2.575 222,098 +0.10(+4.05%)
Mar 02, 2011 2.682 2.682 2.432 2.475 492,905 -0.25(-9.19%)
Mar 01, 2011 2.861 2.861 2.632 2.725 376,610 -0.05(-1.80%)
Feb 28, 2011 2.954 2.954 2.732 2.775 221,716 -0.09(-3.00%)
Feb 25, 2011 2.811 2.989 2.810 2.861 396,954 +0.11(+3.90%)
Feb 24, 2011 2.796 2.846 2.718 2.753 136,895 -0.07(-2.53%)
Feb 23, 2011 2.746 2.846 2.575 2.825 522,571 +0.06(+2.33%)
Feb 22, 2011 3.040 3.047 2.675 2.761 734,810 -0.39(-12.27%)
Feb 18, 2011 3.218 3.254 3.040 3.147 379,760 -0.06(-2.00%)
Feb 17, 2011 3.004 3.211 2.975 3.211 273,929 +0.19(+6.40%)
Feb 16, 2011 3.140 3.161 2.904 3.018 568,237 -0.05(-1.63%)
Feb 15, 2011 3.283 3.397 3.047 3.068 908,556 -0.17(-5.30%)
Feb 14, 2011 3.018 3.354 3.018 3.240 1,659,698 +0.24(+7.86%)
Feb 11, 2011 2.968 3.104 2.896 3.004 429,668 +0.04(+1.20%)
Feb 10, 2011 2.947 3.004 2.896 2.968 263,526 +0.00(+0.00%)
Feb 09, 2011 3.032 3.140 2.875 2.968 633,978 -0.08(-2.58%)
Feb 08, 2011 2.911 3.218 2.911 3.047 1,399,384 +0.15(+5.18%)
Feb 07, 2011 2.689 2.911 2.682 2.896 350,594 +0.18(+6.58%)
Feb 04, 2011 2.932 3.051 2.703 2.718 798,595 -0.17(-5.94%)
Feb 03, 2011 2.839 3.032 2.739 2.889 1,350,591 +0.26(+10.08%)
Feb 02, 2011 2.124 2.625 2.117 2.625 1,408,698 +0.49(+22.74%)
Feb 01, 2011 2.174 2.217 2.110 2.138 359,722 -0.06(-2.61%)
Jan 31, 2011 2.239 2.317 2.146 2.196 656,579 -0.03(-1.29%)
Jan 28, 2011 2.374 2.382 2.167 2.224 529,360 -0.16(-6.61%)
Jan 27, 2011 2.296 2.625 2.217 2.382 1,466,440 +0.11(+5.05%)
Jan 26, 2011 2.317 2.331 2.131 2.267 875,392 -0.01(-0.63%)
Jan 25, 2011 2.138 2.389 2.038 2.281 700,270 +0.11(+4.93%)
Jan 24, 2011 2.374 2.403 2.124 2.174 529,377 -0.24(-10.06%)
Jan 21, 2011 2.353 2.575 2.317 2.417 870,258 +0.15(+6.62%)
Jan 20, 2011 2.510 2.539 2.060 2.267 1,404,944 -0.28(-10.96%)
Jan 19, 2011 2.889 2.968 2.374 2.546 1,879,559 -0.42(-14.22%)
Jan 18, 2011 2.746 3.161 2.718 2.968 3,034,100 +0.25(+9.21%)
Jan 14, 2011 2.253 2.746 2.203 2.718 1,891,933 +0.45(+19.87%)
Jan 13, 2011 1.895 2.360 1.809 2.267 1,911,917 +0.40(+21.46%)
Jan 12, 2011 1.809 1.881 1.731 1.867 381,283 +0.08(+4.40%)
Jan 11, 2011 1.702 1.814 1.688 1.788 353,831 +0.03(+1.63%)
Jan 10, 2011 1.752 1.902 1.602 1.759 1,152,673 -0.01(-0.40%)
Jan 07, 2011 1.702 1.924 1.538 1.766 2,929,431 +0.22(+14.35%)
Jan 06, 2011 1.209 1.745 1.187 1.545 1,872,303 +0.39(+33.34%)
Jan 05, 2011 1.094 1.166 1.044 1.159 187,849 +0.04(+3.18%)
Jan 04, 2011 1.001 1.130 1.001 1.123 281,276 +0.15(+15.44%)
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