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 (%)
Nov 30, 2011 0.9726 1.016 0.9154 1.001 55,140 +0.06(+6.06%)
Nov 29, 2011 0.9869 1.032 0.9297 0.9440 33,267 -0.09(-8.97%)
Nov 28, 2011 1.030 1.066 1.001 1.037 33,427 +0.03(+2.84%)
Nov 25, 2011 1.023 1.023 1.001 1.008 3,765 +0.01(+0.71%)
Nov 23, 2011 0.9945 1.029 0.9941 1.001 16,247 -0.01(-1.41%)
Nov 22, 2011 1.123 1.123 0.9869 1.016 51,423 -0.08(-7.19%)
Nov 21, 2011 1.080 1.173 1.073 1.094 28,520 +0.00(+0.00%)
Nov 18, 2011 1.130 1.145 1.094 1.094 12,375 -0.04(-3.16%)
Nov 17, 2011 1.087 1.137 1.073 1.130 11,787 +0.06(+5.33%)
Nov 16, 2011 1.187 1.187 1.073 1.073 25,666 -0.15(-12.28%)
Nov 15, 2011 1.237 1.252 1.185 1.223 40,490 -0.01(-0.58%)
Nov 14, 2011 1.073 1.230 1.073 1.230 36,460 +0.10(+8.86%)
Nov 11, 2011 1.127 1.244 1.123 1.130 66,746 +0.02(+1.93%)
Nov 10, 2011 0.9726 1.244 0.9083 1.109 178,279 +0.18(+19.23%)
Nov 09, 2011 1.073 1.073 0.8940 0.9297 85,668 -0.07(-7.14%)
Nov 08, 2011 1.080 1.123 0.9583 1.001 71,906 -0.07(-6.67%)
Nov 07, 2011 1.244 1.244 1.058 1.073 150,208 -0.18(-14.29%)
Nov 04, 2011 1.280 1.280 1.202 1.252 69,670 -0.01(-1.13%)
Nov 03, 2011 1.209 1.280 1.202 1.266 50,914 +0.06(+5.36%)
Nov 02, 2011 1.180 1.266 1.180 1.202 11,887 +0.03(+2.44%)
Nov 01, 2011 1.223 1.280 1.166 1.173 30,370 -0.06(-4.65%)
Oct 31, 2011 1.337 1.345 1.216 1.230 72,896 -0.12(-8.99%)
Oct 28, 2011 1.359 1.366 1.287 1.352 57,868 +0.01(+0.53%)
Oct 27, 2011 1.323 1.387 1.307 1.345 37,568 +0.06(+5.03%)
Oct 26, 2011 1.287 1.323 1.280 1.280 20,064 -0.01(-0.56%)
Oct 25, 2011 1.302 1.323 1.287 1.287 36,586 -0.04(-2.70%)
Oct 24, 2011 1.330 1.380 1.302 1.323 24,656 -0.01(-1.02%)
Oct 21, 2011 1.359 1.359 1.294 1.337 38,963 +0.01(+1.03%)
Oct 20, 2011 1.345 1.371 1.302 1.323 40,043 -0.06(-4.64%)
Oct 19, 2011 1.287 1.387 1.287 1.387 23,057 +0.09(+7.18%)
Oct 18, 2011 1.323 1.416 1.287 1.294 56,613 -0.08(-5.73%)
Oct 17, 2011 1.294 1.373 1.294 1.373 5,611 +0.03(+2.13%)
Oct 14, 2011 1.359 1.373 1.323 1.345 8,808 +0.03(+2.17%)
Oct 13, 2011 1.337 1.337 1.273 1.316 15,898 +0.01(+0.55%)
Oct 12, 2011 1.323 1.323 1.287 1.309 13,349 +0.01(+1.11%)
Oct 11, 2011 1.287 1.309 1.287 1.294 6,917 -0.01(-1.09%)
Oct 10, 2011 1.309 1.309 1.273 1.309 7,263 +0.04(+2.81%)
Oct 07, 2011 1.309 1.309 1.273 1.273 5,593 +0.00(+0.00%)
Oct 06, 2011 1.223 1.371 1.166 1.273 32,499 +0.02(+1.71%)
Oct 05, 2011 1.252 1.259 1.187 1.252 36,769 -0.04(-2.78%)
Oct 04, 2011 1.287 1.316 1.216 1.287 51,251 -0.01(-0.55%)
Oct 03, 2011 1.337 1.337 1.252 1.294 41,214 -0.08(-5.73%)
Sep 30, 2011 1.359 1.380 1.337 1.373 5,106 -0.03(-2.04%)
Sep 29, 2011 1.416 1.416 1.294 1.402 18,392 +0.06(+4.25%)
Sep 28, 2011 1.302 1.387 1.302 1.345 59,882 +0.00(+0.00%)
Sep 27, 2011 1.380 1.380 1.330 1.345 5,787 -0.02(-1.57%)
Sep 26, 2011 1.352 1.395 1.316 1.366 10,675 -0.04(-2.55%)
Sep 23, 2011 1.294 1.402 1.280 1.402 22,074 +0.11(+8.89%)
Sep 22, 2011 1.359 1.359 1.287 1.287 18,760 -0.08(-5.76%)
Sep 21, 2011 1.387 1.387 1.366 1.366 8,810 +0.01(+0.53%)
Sep 20, 2011 1.380 1.416 1.359 1.359 7,170 -0.04(-3.06%)
Sep 19, 2011 1.352 1.409 1.352 1.402 7,410 +0.06(+4.81%)
Sep 16, 2011 1.366 1.395 1.337 1.337 31,649 -0.04(-2.60%)
Sep 15, 2011 1.395 1.416 1.373 1.373 8,546 +0.01(+1.05%)
Sep 14, 2011 1.402 1.423 1.359 1.359 20,906 -0.04(-2.56%)
Sep 13, 2011 1.376 1.423 1.359 1.395 10,382 +0.00(+0.00%)
Sep 12, 2011 1.359 1.430 1.345 1.395 18,234 +0.01(+0.52%)
Sep 09, 2011 1.359 1.430 1.323 1.387 22,808 +0.02(+1.57%)
Sep 08, 2011 1.352 1.430 1.330 1.366 13,721 +0.00(+0.00%)
Sep 07, 2011 1.323 1.430 1.323 1.366 16,214 +0.03(+2.14%)
Sep 06, 2011 1.373 1.438 1.309 1.337 20,963 -0.06(-4.59%)
Sep 02, 2011 1.402 1.438 1.380 1.402 12,655 -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