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, 2010 1.073 1.073 0.9869 0.9941 61,743 -0.04(-3.47%)
Sep 29, 2010 1.073 1.101 0.9941 1.030 90,476 -0.05(-4.63%)
Sep 28, 2010 1.109 1.109 1.073 1.080 40,951 -0.04(-3.83%)
Sep 27, 2010 1.159 1.187 1.094 1.123 49,212 -0.04(-3.09%)
Sep 24, 2010 1.173 1.173 1.130 1.159 30,553 +0.03(+2.53%)
Sep 23, 2010 1.109 1.194 1.073 1.130 57,942 +0.04(+3.95%)
Sep 22, 2010 1.130 1.144 1.087 1.087 51,170 -0.06(-5.00%)
Sep 21, 2010 1.137 1.202 1.087 1.144 52,726 +0.01(+0.63%)
Sep 20, 2010 1.316 1.316 1.130 1.137 92,684 -0.10(-8.09%)
Sep 17, 2010 1.302 1.344 1.237 1.237 72,714 -0.09(-6.99%)
Sep 15, 2010 1.330 1.330 1.287 1.330 32,626 -0.04(-2.62%)
Sep 14, 2010 1.395 1.395 1.309 1.366 37,008 -0.06(-4.02%)
Sep 13, 2010 1.337 1.466 1.252 1.423 139,999 +0.09(+6.42%)
Sep 10, 2010 1.380 1.430 1.337 1.337 24,547 -0.04(-3.11%)
Sep 09, 2010 1.323 1.409 1.323 1.380 74,992 -0.06(-4.46%)
Sep 08, 2010 1.588 1.588 1.345 1.445 46,647 +0.01(+1.00%)
Sep 07, 2010 1.716 1.716 1.366 1.430 180,073 -0.26(-15.25%)
Sep 03, 2010 1.859 1.859 1.623 1.688 93,684 -0.05(-2.88%)
Sep 02, 2010 1.573 1.910 1.387 1.738 308,303 +0.32(+22.73%)
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