Financial News

Independent Bk Cp (NQ: IBCP )

21.58 USD -0.18 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 1.870 1.880 1.700 1.720 52,134 -0.17(-8.99%)
Oct 28, 2011 1.900 1.910 1.800 1.890 41,386 +0.01(+0.53%)
Oct 27, 2011 1.850 1.940 1.827 1.880 26,868 +0.09(+5.03%)
Oct 26, 2011 1.800 1.850 1.790 1.790 14,350 -0.01(-0.56%)
Oct 25, 2011 1.820 1.850 1.800 1.800 26,166 -0.05(-2.70%)
Oct 24, 2011 1.860 1.930 1.820 1.850 17,634 -0.02(-1.02%)
Oct 21, 2011 1.900 1.900 1.810 1.869 27,866 +0.02(+1.03%)
Oct 20, 2011 1.881 1.917 1.820 1.850 28,638 -0.09(-4.64%)
Oct 19, 2011 1.800 1.940 1.800 1.940 16,490 +0.13(+7.18%)
Oct 18, 2011 1.850 1.980 1.800 1.810 40,489 -0.11(-5.73%)
Oct 17, 2011 1.810 1.920 1.810 1.920 4,013 +0.04(+2.13%)
Oct 14, 2011 1.900 1.920 1.850 1.880 6,300 +0.04(+2.17%)
Oct 13, 2011 1.870 1.870 1.780 1.840 11,370 +0.01(+0.55%)
Oct 12, 2011 1.850 1.850 1.800 1.830 9,547 +0.02(+1.10%)
Oct 11, 2011 1.800 1.830 1.800 1.810 4,947 -0.02(-1.09%)
Oct 10, 2011 1.830 1.830 1.780 1.830 5,195 +0.05(+2.81%)
Oct 07, 2011 1.830 1.830 1.780 1.780 4,000 +0.00(+0.00%)
Oct 06, 2011 1.710 1.917 1.630 1.780 23,243 +0.03(+1.71%)
Oct 05, 2011 1.750 1.761 1.660 1.750 26,297 -0.05(-2.78%)
Oct 04, 2011 1.800 1.840 1.700 1.800 36,654 -0.01(-0.55%)
Oct 03, 2011 1.870 1.870 1.750 1.810 29,476 -0.11(-5.73%)
Sep 30, 2011 1.900 1.930 1.870 1.920 3,652 -0.04(-2.04%)
Sep 29, 2011 1.980 1.980 1.810 1.960 13,154 +0.08(+4.26%)
Sep 28, 2011 1.820 1.940 1.820 1.880 42,827 +0.00(+0.00%)
Sep 27, 2011 1.930 1.930 1.860 1.880 4,139 -0.03(-1.57%)
Sep 26, 2011 1.890 1.950 1.840 1.910 7,635 -0.05(-2.55%)
Sep 23, 2011 1.810 1.960 1.790 1.960 15,787 +0.16(+8.89%)
Sep 22, 2011 1.900 1.900 1.800 1.800 13,417 -0.11(-5.76%)
Sep 21, 2011 1.940 1.940 1.910 1.910 6,301 +0.01(+0.53%)
Sep 20, 2011 1.930 1.980 1.900 1.900 5,128 -0.06(-3.06%)
Sep 19, 2011 1.890 1.970 1.890 1.960 5,300 +0.09(+4.81%)
Sep 16, 2011 1.910 1.950 1.870 1.870 22,635 -0.05(-2.60%)
Sep 15, 2011 1.950 1.980 1.920 1.920 6,112 +0.02(+1.05%)
Sep 14, 2011 1.960 1.990 1.900 1.900 14,952 -0.05(-2.56%)
Sep 13, 2011 1.924 1.990 1.900 1.950 7,425 +0.00(+0.00%)
Sep 12, 2011 1.900 2.000 1.880 1.950 13,041 +0.01(+0.52%)
Sep 09, 2011 1.900 2.000 1.850 1.940 16,312 +0.03(+1.57%)
Sep 08, 2011 1.890 2.000 1.860 1.910 9,813 +0.00(+0.00%)
Sep 07, 2011 1.850 2.000 1.850 1.910 11,596 +0.04(+2.14%)
Sep 06, 2011 1.920 2.010 1.830 1.870 14,993 -0.09(-4.59%)
Sep 02, 2011 1.960 2.010 1.930 1.960 9,051 -0.06(-2.97%)
Sep 01, 2011 1.980 2.060 1.970 2.020 21,920 +0.04(+2.02%)
Aug 31, 2011 2.010 2.040 1.960 1.980 17,171 -0.03(-1.49%)
Aug 30, 2011 2.020 2.040 1.920 2.010 28,199 -0.02(-0.99%)
Aug 29, 2011 1.990 2.030 1.890 2.030 37,614 +0.04(+2.22%)
Aug 26, 2011 2.050 2.050 1.950 1.986 9,834 -0.01(-0.70%)
Aug 25, 2011 2.010 2.050 1.990 2.000 11,245 +0.02(+1.02%)
Aug 24, 2011 2.020 2.020 1.850 1.980 11,734 +0.01(+0.51%)
Aug 23, 2011 1.840 2.050 1.830 1.970 26,258 +0.14(+7.65%)
Aug 22, 2011 1.910 1.990 1.760 1.830 26,360 +0.03(+1.67%)
Aug 19, 2011 1.860 1.890 1.750 1.800 33,708 -0.10(-5.26%)
Aug 18, 2011 1.890 1.910 1.800 1.900 29,718 -0.02(-1.04%)
Aug 17, 2011 1.950 2.000 1.900 1.920 17,343 -0.07(-3.52%)
Aug 16, 2011 2.020 2.020 1.950 1.990 13,576 +0.01(+0.51%)
Aug 15, 2011 2.000 2.060 1.900 1.980 60,813 +0.04(+2.06%)
Aug 12, 2011 2.090 2.090 1.940 1.940 39,341 -0.05(-2.51%)
Aug 11, 2011 1.970 2.030 1.940 1.990 13,730 -0.05(-2.45%)
Aug 10, 2011 2.010 2.090 1.810 2.040 57,564 +0.01(+0.49%)
Aug 09, 2011 2.020 2.120 1.760 2.030 70,746 +0.23(+12.78%)
Aug 08, 2011 1.910 2.000 1.750 1.800 110,736 -0.30(-14.29%)
Aug 05, 2011 2.030 2.150 1.920 2.100 100,005 +0.05(+2.44%)
Aug 04, 2011 2.030 2.120 2.000 2.050 42,150 -0.03(-1.44%)
Aug 03, 2011 2.100 2.137 2.010 2.080 37,483 -0.03(-1.42%)
Aug 02, 2011 2.230 2.250 2.090 2.110 35,466 -0.11(-4.95%)
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