Financial News

Independent Bk Cp (NQ: IBCP )

25.35 +0.28 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 1.215 1.251 1.200 1.237 24,260 +0.02(+1.80%)
Jan 30, 2012 1.229 1.229 1.215 1.215 45,903 +0.00(+0.06%)
Jan 27, 2012 1.186 1.237 1.186 1.214 18,274 +0.03(+2.39%)
Jan 26, 2012 1.222 1.346 1.157 1.186 26,287 -0.03(-2.34%)
Jan 25, 2012 1.200 1.215 1.142 1.214 25,566 +0.01(+1.15%)
Jan 24, 2012 1.178 1.229 1.164 1.200 49,803 +0.04(+3.12%)
Jan 23, 2012 1.128 1.178 1.128 1.164 16,667 +0.04(+3.23%)
Jan 20, 2012 1.200 1.201 1.055 1.128 102,575 -0.07(-6.06%)
Jan 19, 2012 1.273 1.433 1.069 1.200 329,869 -0.03(-2.37%)
Jan 18, 2012 1.091 1.251 1.091 1.229 80,536 +0.17(+16.55%)
Jan 17, 2012 1.055 1.091 0.9820 1.055 42,484 +0.03(+2.84%)
Jan 13, 2012 1.040 1.084 0.9966 1.026 12,647 -0.03(-2.76%)
Jan 12, 2012 1.084 1.084 1.026 1.055 20,842 -0.01(-0.68%)
Jan 11, 2012 1.040 1.091 1.040 1.062 34,094 -0.01(-0.68%)
Jan 10, 2012 1.033 1.069 0.9865 1.069 63,375 +0.05(+5.00%)
Jan 09, 2012 1.018 1.033 0.9820 1.018 13,351 +0.01(+0.72%)
Jan 06, 2012 0.9893 1.018 0.9747 1.011 17,069 +0.01(+1.46%)
Jan 05, 2012 1.018 1.018 0.9820 0.9966 15,656 -0.01(-1.44%)
Jan 04, 2012 0.9820 1.011 0.9820 1.011 9,228 +0.04(+4.51%)
Dec 30, 2011 0.9893 1.040 0.9457 0.9675 112,058 -0.02(-2.21%)
Dec 29, 2011 0.9624 1.004 0.9457 0.9893 80,654 +0.04(+3.82%)
Dec 28, 2011 0.9529 0.9675 0.9457 0.9529 51,654 +0.00(+0.00%)
Dec 27, 2011 0.9602 0.9820 0.9529 0.9529 11,074 -0.01(-1.50%)
Dec 23, 2011 0.9457 0.9966 0.9457 0.9675 60,609 -0.01(-1.48%)
Dec 21, 2011 0.9457 0.9893 0.9457 0.9820 12,453 +0.02(+2.26%)
Dec 20, 2011 0.9602 1.004 0.9093 0.9603 29,362 -0.01(-0.74%)
Dec 19, 2011 0.9820 0.9820 0.9238 0.9675 19,059 -0.03(-2.92%)
Dec 16, 2011 1.004 1.004 0.9529 0.9966 29,395 +0.01(+1.48%)
Dec 15, 2011 0.9747 1.033 0.9530 0.9820 23,228 -0.01(-0.74%)
Dec 14, 2011 1.004 1.004 0.9384 0.9893 43,754 -0.01(-1.45%)
Dec 13, 2011 1.025 1.047 0.9966 1.004 23,096 -0.01(-1.43%)
Dec 12, 2011 1.033 1.053 1.018 1.018 31,676 -0.02(-2.10%)
Dec 09, 2011 1.033 1.062 1.018 1.040 23,080 +0.01(+0.70%)
Dec 08, 2011 1.077 1.077 1.018 1.033 7,672 +0.01(+0.71%)
Dec 07, 2011 1.018 1.077 1.018 1.026 12,329 -0.02(-2.08%)
Dec 06, 2011 0.9893 1.091 0.9893 1.047 34,101 +0.03(+2.86%)
Dec 05, 2011 1.018 1.055 0.9893 1.018 23,106 -0.03(-2.78%)
Dec 02, 2011 1.098 1.098 0.9820 1.047 58,639 -0.07(-5.88%)
Dec 01, 2011 0.9747 1.157 0.9747 1.113 21,034 +0.09(+9.28%)
Nov 30, 2011 0.9893 1.033 0.9311 1.018 54,211 +0.06(+6.06%)
Nov 29, 2011 1.004 1.050 0.9457 0.9602 32,707 -0.09(-8.97%)
Nov 28, 2011 1.047 1.084 1.018 1.055 32,865 +0.03(+2.84%)
Nov 25, 2011 1.040 1.040 1.018 1.026 3,702 +0.01(+0.71%)
Nov 23, 2011 1.012 1.047 1.011 1.018 15,974 -0.01(-1.41%)
Nov 22, 2011 1.142 1.142 1.004 1.033 50,557 -0.08(-7.19%)
Nov 21, 2011 1.098 1.193 1.091 1.113 28,040 +0.00(+0.00%)
Nov 18, 2011 1.149 1.164 1.113 1.113 12,167 -0.04(-3.16%)
Nov 17, 2011 1.106 1.157 1.091 1.149 11,588 +0.06(+5.33%)
Nov 16, 2011 1.208 1.208 1.091 1.091 25,234 -0.15(-12.28%)
Nov 15, 2011 1.258 1.273 1.205 1.244 39,808 -0.01(-0.58%)
Nov 14, 2011 1.091 1.251 1.091 1.251 35,847 +0.10(+8.86%)
Nov 11, 2011 1.146 1.266 1.142 1.149 65,623 +0.02(+1.94%)
Nov 10, 2011 0.9893 1.266 0.9238 1.128 175,278 +0.18(+19.23%)
Nov 09, 2011 1.091 1.091 0.9093 0.9457 84,225 -0.07(-7.14%)
Nov 08, 2011 1.098 1.142 0.9747 1.018 70,695 -0.07(-6.67%)
Nov 07, 2011 1.266 1.266 1.077 1.091 147,679 -0.18(-14.29%)
Nov 04, 2011 1.302 1.302 1.222 1.273 68,497 -0.01(-1.13%)
Nov 03, 2011 1.229 1.302 1.222 1.288 50,057 +0.07(+5.36%)
Nov 02, 2011 1.200 1.288 1.200 1.222 11,687 +0.03(+2.44%)
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