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 (%)
Dec 31, 2014 9.709 9.628 9.628 9.628 74,277 -0.06(-0.61%)
Dec 30, 2014 9.687 9.739 9.680 9.687 56,642 +0.01(+0.08%)
Dec 29, 2014 9.650 9.724 9.561 9.680 69,250 +0.01(+0.08%)
Dec 26, 2014 9.532 9.731 9.429 9.672 194,898 +0.15(+1.55%)
Dec 24, 2014 9.517 9.525 9.525 9.525 145,438 -0.01(-0.08%)
Dec 23, 2014 9.429 9.539 9.421 9.532 72,807 +0.10(+1.10%)
Dec 22, 2014 9.370 9.443 9.348 9.429 64,158 +0.05(+0.55%)
Dec 19, 2014 9.303 9.392 9.204 9.377 279,485 +0.04(+0.47%)
Dec 18, 2014 9.443 9.443 9.244 9.333 168,194 -0.03(-0.32%)
Dec 17, 2014 9.193 9.407 9.069 9.362 111,618 +0.21(+2.34%)
Dec 16, 2014 9.244 9.436 9.104 9.148 177,879 -0.07(-0.72%)
Dec 15, 2014 9.237 9.318 9.111 9.215 71,994 -0.01(-0.08%)
Dec 12, 2014 9.089 9.303 9.089 9.222 73,619 +0.04(+0.48%)
Dec 11, 2014 9.126 9.252 9.060 9.178 89,849 +0.11(+1.22%)
Dec 10, 2014 9.274 9.311 9.060 9.067 102,031 -0.21(-2.31%)
Dec 09, 2014 9.045 9.392 8.868 9.281 228,121 +0.15(+1.62%)
Dec 08, 2014 8.986 9.185 8.905 9.134 168,792 +0.15(+1.64%)
Dec 05, 2014 8.883 9.200 8.883 8.986 86,417 +0.10(+1.08%)
Dec 04, 2014 8.861 9.052 8.846 8.890 118,314 +0.00(+0.00%)
Dec 03, 2014 9.017 9.017 8.853 8.890 144,660 -0.06(-0.66%)
Dec 02, 2014 8.853 8.957 8.816 8.949 144,355 +0.07(+0.83%)
Dec 01, 2014 8.979 9.030 8.838 8.875 179,440 -0.09(-0.99%)
Nov 28, 2014 9.134 9.193 8.949 8.964 52,734 -0.20(-2.17%)
Nov 26, 2014 8.979 9.163 9.163 9.163 66,280 +0.11(+1.22%)
Nov 25, 2014 9.016 9.078 8.920 9.052 34,334 +0.07(+0.74%)
Nov 24, 2014 8.853 9.016 8.853 8.986 84,126 +0.17(+1.92%)
Nov 21, 2014 9.097 9.097 8.816 8.816 80,954 -0.15(-1.73%)
Nov 20, 2014 8.816 8.993 8.816 8.971 143,403 +0.12(+1.33%)
Nov 19, 2014 8.838 8.861 8.743 8.853 124,046 +0.00(+0.00%)
Nov 18, 2014 8.816 8.890 8.772 8.853 94,456 +0.05(+0.59%)
Nov 17, 2014 8.824 8.875 8.779 8.802 108,997 -0.02(-0.25%)
Nov 14, 2014 8.757 8.920 8.706 8.824 69,161 +0.05(+0.59%)
Nov 13, 2014 8.905 8.979 8.757 8.772 52,714 -0.18(-2.06%)
Nov 12, 2014 8.787 8.979 8.706 8.957 115,853 +0.15(+1.68%)
Nov 11, 2014 8.853 8.920 8.794 8.809 94,656 -0.04(-0.50%)
Nov 10, 2014 8.905 8.964 8.706 8.853 130,780 -0.07(-0.74%)
Nov 07, 2014 9.104 9.104 8.846 8.920 87,852 -0.20(-2.18%)
Nov 06, 2014 9.067 9.148 8.957 9.119 55,880 +0.04(+0.49%)
Nov 05, 2014 9.148 9.185 9.030 9.075 47,852 -0.03(-0.32%)
Nov 04, 2014 9.038 9.133 8.776 9.104 74,635 +0.02(+0.24%)
Nov 03, 2014 8.884 9.122 8.803 9.082 111,981 +0.22(+2.49%)
Oct 31, 2014 8.884 9.031 8.737 8.862 208,361 +0.07(+0.75%)
Oct 30, 2014 8.884 8.957 8.766 8.796 266,354 -0.12(-1.40%)
Oct 29, 2014 8.737 8.979 8.704 8.921 752,404 +0.18(+2.10%)
Oct 28, 2014 8.700 8.766 8.473 8.737 188,521 -0.04(-0.50%)
Oct 27, 2014 8.840 8.957 8.957 8.781 85,991 -0.18(-1.97%)
Oct 24, 2014 8.840 8.957 8.744 8.957 136,607 +0.15(+1.67%)
Oct 23, 2014 8.759 8.832 8.700 8.810 94,620 +0.07(+0.84%)
Oct 22, 2014 8.774 8.832 8.700 8.737 127,620 -0.03(-0.34%)
Oct 21, 2014 8.700 8.788 8.480 8.766 89,730 +0.12(+1.44%)
Oct 20, 2014 8.693 8.693 8.561 8.642 74,212 -0.05(-0.59%)
Oct 17, 2014 8.840 8.840 8.597 8.693 128,157 -0.03(-0.34%)
Oct 16, 2014 8.517 8.774 8.517 8.722 155,137 +0.12(+1.37%)
Oct 15, 2014 8.597 8.820 8.473 8.605 153,135 -0.11(-1.26%)
Oct 14, 2014 8.612 8.884 8.597 8.715 135,233 +0.18(+2.15%)
Oct 13, 2014 8.443 8.737 8.443 8.531 156,589 +0.07(+0.87%)
Oct 10, 2014 8.458 8.642 8.421 8.458 102,474 -0.07(-0.78%)
Oct 09, 2014 8.620 8.700 8.455 8.524 84,271 -0.18(-2.11%)
Oct 08, 2014 8.465 8.730 8.451 8.708 170,713 +0.22(+2.60%)
Oct 07, 2014 8.517 8.678 8.429 8.487 73,386 -0.05(-0.56%)
Oct 06, 2014 8.634 8.700 8.524 8.535 83,636 -0.10(-1.15%)
Oct 03, 2014 8.752 8.770 8.612 8.634 168,696 -0.02(-0.25%)
Oct 02, 2014 8.627 8.727 8.517 8.656 130,494 +0.01(+0.08%)
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