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 (%)
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%)
Nov 01, 2011 1.244 1.302 1.186 1.193 29,858 -0.06(-4.65%)
Oct 31, 2011 1.360 1.368 1.237 1.251 71,669 -0.12(-8.99%)
Oct 28, 2011 1.382 1.389 1.309 1.375 56,893 +0.01(+0.53%)
Oct 27, 2011 1.346 1.411 1.329 1.368 36,935 +0.07(+5.03%)
Oct 26, 2011 1.309 1.346 1.302 1.302 19,727 -0.01(-0.56%)
Oct 25, 2011 1.324 1.346 1.309 1.309 35,970 -0.04(-2.70%)
Oct 24, 2011 1.353 1.404 1.324 1.346 24,241 -0.01(-1.02%)
Oct 21, 2011 1.382 1.382 1.317 1.360 38,307 +0.01(+1.03%)
Oct 20, 2011 1.368 1.395 1.324 1.346 39,369 -0.07(-4.64%)
Oct 19, 2011 1.309 1.411 1.309 1.411 22,669 +0.09(+7.18%)
Oct 18, 2011 1.346 1.440 1.309 1.317 55,660 -0.08(-5.73%)
Oct 17, 2011 1.317 1.397 1.317 1.397 5,516 +0.03(+2.13%)
Oct 14, 2011 1.382 1.397 1.346 1.368 8,660 +0.03(+2.17%)
Oct 13, 2011 1.360 1.360 1.295 1.338 15,630 +0.01(+0.55%)
Oct 12, 2011 1.346 1.346 1.309 1.331 13,124 +0.01(+1.11%)
Oct 11, 2011 1.309 1.331 1.309 1.317 6,800 -0.01(-1.09%)
Oct 10, 2011 1.331 1.331 1.295 1.331 7,141 +0.04(+2.81%)
Oct 07, 2011 1.331 1.331 1.295 1.295 5,498 +0.00(+0.00%)
Oct 06, 2011 1.244 1.395 1.186 1.295 31,952 +0.02(+1.71%)
Oct 05, 2011 1.273 1.281 1.208 1.273 36,150 -0.04(-2.78%)
Oct 04, 2011 1.309 1.338 1.237 1.309 50,388 -0.01(-0.55%)
Oct 03, 2011 1.360 1.360 1.273 1.317 40,521 -0.08(-5.73%)
Sep 30, 2011 1.382 1.404 1.360 1.397 5,020 -0.03(-2.04%)
Sep 29, 2011 1.440 1.440 1.317 1.426 18,082 +0.06(+4.26%)
Sep 28, 2011 1.324 1.411 1.324 1.368 58,874 +0.00(+0.00%)
Sep 27, 2011 1.404 1.404 1.353 1.368 5,689 -0.02(-1.57%)
Sep 26, 2011 1.375 1.418 1.338 1.389 10,495 -0.04(-2.55%)
Sep 23, 2011 1.317 1.426 1.302 1.426 21,702 +0.12(+8.89%)
Sep 22, 2011 1.382 1.382 1.309 1.309 18,444 -0.08(-5.76%)
Sep 21, 2011 1.411 1.411 1.389 1.389 8,662 +0.01(+0.53%)
Sep 20, 2011 1.404 1.440 1.382 1.382 7,049 -0.04(-3.06%)
Sep 19, 2011 1.375 1.433 1.375 1.426 7,285 +0.07(+4.81%)
Sep 16, 2011 1.389 1.418 1.360 1.360 31,116 -0.04(-2.60%)
Sep 15, 2011 1.418 1.440 1.397 1.397 8,402 +0.01(+1.05%)
Sep 14, 2011 1.426 1.448 1.382 1.382 20,554 -0.04(-2.56%)
Sep 13, 2011 1.399 1.448 1.382 1.418 10,207 +0.00(+0.00%)
Sep 12, 2011 1.382 1.455 1.368 1.418 17,927 +0.01(+0.52%)
Sep 09, 2011 1.382 1.455 1.346 1.411 22,424 +0.02(+1.57%)
Sep 08, 2011 1.375 1.455 1.353 1.389 13,490 +0.00(+0.00%)
Sep 07, 2011 1.346 1.455 1.346 1.389 15,941 +0.03(+2.14%)
Sep 06, 2011 1.397 1.462 1.331 1.360 20,611 -0.07(-4.59%)
Sep 02, 2011 1.426 1.462 1.404 1.426 12,442 -0.04(-2.97%)
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