Financial News

Independent Bk Cp (NQ: IBCP )

21.10 USD -0.91 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 3.080 3.080 2.990 3.000 74,716 -0.09(-2.91%)
Apr 28, 2011 3.030 3.160 3.020 3.090 50,931 +0.03(+0.98%)
Apr 27, 2011 2.910 3.060 2.850 3.060 133,731 +0.14(+4.62%)
Apr 26, 2011 3.030 3.040 2.880 2.925 129,257 -0.10(-3.15%)
Apr 25, 2011 3.050 3.070 3.000 3.020 97,615 -0.07(-2.27%)
Apr 21, 2011 3.110 3.200 3.050 3.090 109,630 -0.02(-0.64%)
Apr 20, 2011 3.230 3.230 3.100 3.110 51,075 -0.03(-0.96%)
Apr 19, 2011 3.250 3.250 3.120 3.140 35,995 -0.10(-3.09%)
Apr 18, 2011 3.250 3.440 3.010 3.240 121,677 -0.07(-2.11%)
Apr 15, 2011 3.360 3.460 3.250 3.310 63,400 -0.07(-2.07%)
Apr 14, 2011 3.250 3.380 3.220 3.380 70,203 +0.11(+3.36%)
Apr 13, 2011 3.300 3.390 3.230 3.270 74,137 +0.02(+0.62%)
Apr 12, 2011 3.430 3.430 3.080 3.250 117,192 -0.18(-5.25%)
Apr 11, 2011 3.510 3.510 3.250 3.430 117,369 -0.03(-0.87%)
Apr 08, 2011 3.600 3.630 3.350 3.460 133,950 -0.11(-3.08%)
Apr 07, 2011 3.770 3.840 3.460 3.570 261,250 -0.08(-2.19%)
Apr 06, 2011 3.380 3.650 3.363 3.650 326,877 +0.27(+7.99%)
Apr 05, 2011 3.330 3.380 3.200 3.380 95,331 +0.04(+1.20%)
Apr 04, 2011 3.230 3.370 3.190 3.340 108,912 +0.08(+2.45%)
Apr 01, 2011 3.200 3.260 3.180 3.260 96,314 +0.06(+1.87%)
Mar 31, 2011 3.200 3.280 3.200 3.200 81,256 -0.03(-0.93%)
Mar 30, 2011 3.330 3.330 3.210 3.230 92,340 -0.08(-2.42%)
Mar 29, 2011 3.190 3.339 3.180 3.310 108,475 +0.08(+2.48%)
Mar 28, 2011 3.150 3.340 3.150 3.230 231,679 +0.09(+2.87%)
Mar 25, 2011 3.130 3.270 3.100 3.140 114,737 -0.01(-0.32%)
Mar 24, 2011 3.150 3.190 3.060 3.150 104,045 +0.10(+3.28%)
Mar 23, 2011 2.950 3.110 2.850 3.050 143,263 +0.10(+3.39%)
Mar 22, 2011 3.150 3.150 2.900 2.950 148,575 -0.15(-4.84%)
Mar 21, 2011 3.110 3.440 2.910 3.100 346,321 -0.07(-2.21%)
Mar 18, 2011 2.500 3.200 2.440 3.170 658,926 +0.77(+32.08%)
Mar 17, 2011 2.500 2.500 2.380 2.400 203,865 -0.11(-4.38%)
Mar 16, 2011 2.590 2.640 2.430 2.510 159,783 -0.13(-4.92%)
Mar 15, 2011 2.570 2.720 2.360 2.640 251,446 -0.18(-6.38%)
Mar 14, 2011 3.050 3.060 2.670 2.820 225,816 -0.22(-7.24%)
Mar 11, 2011 2.990 3.040 2.870 3.040 142,238 +0.06(+2.01%)
Mar 10, 2011 3.100 3.160 2.800 2.980 441,059 -0.19(-5.99%)
Mar 09, 2011 3.250 3.280 3.130 3.170 92,853 -0.08(-2.46%)
Mar 08, 2011 3.240 3.349 3.160 3.250 110,778 +0.00(+0.00%)
Mar 07, 2011 3.440 3.440 3.070 3.250 336,158 -0.14(-4.13%)
Mar 04, 2011 3.650 3.650 3.360 3.390 119,815 -0.21(-5.83%)
Mar 03, 2011 3.400 3.680 3.350 3.600 158,840 +0.14(+4.05%)
Mar 02, 2011 3.750 3.750 3.400 3.460 352,516 -0.35(-9.19%)
Mar 01, 2011 4.000 4.000 3.680 3.810 269,344 -0.07(-1.80%)
Feb 28, 2011 4.130 4.130 3.820 3.880 158,567 -0.12(-3.00%)
Feb 25, 2011 3.930 4.180 3.929 4.000 283,894 +0.15(+3.90%)
Feb 24, 2011 3.910 3.980 3.800 3.850 97,905 -0.10(-2.53%)
Feb 23, 2011 3.840 3.980 3.600 3.950 373,732 +0.09(+2.33%)
Feb 22, 2011 4.250 4.260 3.740 3.860 525,521 -0.54(-12.27%)
Feb 18, 2011 4.500 4.550 4.250 4.400 271,597 -0.09(-2.00%)
Feb 17, 2011 4.200 4.490 4.160 4.490 195,909 +0.27(+6.40%)
Feb 16, 2011 4.390 4.420 4.060 4.220 406,392 -0.07(-1.63%)
Feb 15, 2011 4.590 4.750 4.260 4.290 649,781 -0.24(-5.30%)
Feb 14, 2011 4.220 4.690 4.220 4.530 1,186,982 +0.33(+7.86%)
Feb 11, 2011 4.150 4.340 4.050 4.200 307,290 +0.05(+1.20%)
Feb 10, 2011 4.120 4.200 4.050 4.150 188,469 +0.00(+0.00%)
Feb 09, 2011 4.240 4.390 4.020 4.150 453,408 -0.11(-2.58%)
Feb 08, 2011 4.070 4.500 4.070 4.260 1,000,811 +0.21(+5.19%)
Feb 07, 2011 3.760 4.070 3.750 4.050 250,738 +0.25(+6.58%)
Feb 04, 2011 4.100 4.266 3.780 3.800 571,139 -0.24(-5.94%)
Feb 03, 2011 3.970 4.240 3.830 4.040 965,915 +0.37(+10.08%)
Feb 02, 2011 2.970 3.670 2.960 3.670 1,007,472 +0.68(+22.74%)
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