Financial News

Independent Bank Corp (NQ: IBCP )

35.27 +0.97 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 1.194 1.230 1.180 1.216 24,676 +0.02(+1.80%)
Jan 30, 2012 1.209 1.209 1.194 1.194 46,688 +0.00(+0.06%)
Jan 27, 2012 1.166 1.216 1.166 1.194 18,586 +0.03(+2.39%)
Jan 26, 2012 1.202 1.323 1.137 1.166 26,737 -0.03(-2.34%)
Jan 25, 2012 1.180 1.194 1.123 1.194 26,004 +0.01(+1.15%)
Jan 24, 2012 1.159 1.209 1.144 1.180 50,655 +0.04(+3.13%)
Jan 23, 2012 1.109 1.159 1.109 1.144 16,952 +0.04(+3.23%)
Jan 20, 2012 1.180 1.180 1.037 1.109 104,331 -0.07(-6.06%)
Jan 19, 2012 1.252 1.409 1.051 1.180 335,517 -0.03(-2.37%)
Jan 18, 2012 1.073 1.230 1.073 1.209 81,915 +0.17(+16.55%)
Jan 17, 2012 1.037 1.073 0.9655 1.037 43,211 +0.03(+2.84%)
Jan 13, 2012 1.023 1.066 0.9798 1.008 12,863 -0.03(-2.76%)
Jan 12, 2012 1.066 1.066 1.008 1.037 21,198 -0.01(-0.68%)
Jan 11, 2012 1.023 1.073 1.023 1.044 34,678 -0.01(-0.68%)
Jan 10, 2012 1.016 1.051 0.9699 1.051 64,460 +0.05(+5.00%)
Jan 09, 2012 1.001 1.016 0.9655 1.001 13,579 +0.01(+0.72%)
Jan 06, 2012 0.9726 1.001 0.9583 0.9941 17,362 +0.01(+1.46%)
Jan 05, 2012 1.001 1.001 0.9655 0.9798 15,924 -0.01(-1.44%)
Jan 04, 2012 0.9655 0.9942 0.9655 0.9941 9,386 +0.04(+4.51%)
Dec 30, 2011 0.9726 1.023 0.9297 0.9512 113,977 -0.02(-2.21%)
Dec 29, 2011 0.9462 0.9869 0.9297 0.9726 82,035 +0.04(+3.82%)
Dec 28, 2011 0.9369 0.9512 0.9297 0.9369 52,539 +0.00(+0.00%)
Dec 27, 2011 0.9440 0.9655 0.9369 0.9369 11,264 -0.01(-1.50%)
Dec 23, 2011 0.9297 0.9798 0.9297 0.9512 61,647 -0.01(-1.48%)
Dec 21, 2011 0.9297 0.9726 0.9297 0.9655 12,666 +0.02(+2.26%)
Dec 20, 2011 0.9440 0.9869 0.8940 0.9441 29,865 -0.01(-0.74%)
Dec 19, 2011 0.9655 0.9655 0.9083 0.9512 19,385 -0.03(-2.92%)
Dec 16, 2011 0.9869 0.9869 0.9369 0.9798 29,898 +0.01(+1.48%)
Dec 15, 2011 0.9583 1.016 0.9370 0.9655 23,626 -0.01(-0.74%)
Dec 14, 2011 0.9869 0.9869 0.9226 0.9726 44,503 -0.01(-1.45%)
Dec 13, 2011 1.007 1.030 0.9798 0.9869 23,492 -0.01(-1.43%)
Dec 12, 2011 1.016 1.036 1.001 1.001 32,218 -0.02(-2.10%)
Dec 09, 2011 1.016 1.044 1.001 1.023 23,475 +0.01(+0.71%)
Dec 08, 2011 1.058 1.058 1.001 1.016 7,803 +0.01(+0.71%)
Dec 07, 2011 1.001 1.058 1.001 1.008 12,540 -0.02(-2.08%)
Dec 06, 2011 0.9726 1.073 0.9726 1.030 34,685 +0.03(+2.86%)
Dec 05, 2011 1.001 1.037 0.9726 1.001 23,501 -0.03(-2.78%)
Dec 02, 2011 1.080 1.080 0.9655 1.030 59,643 -0.06(-5.88%)
Dec 01, 2011 0.9583 1.137 0.9583 1.094 21,394 +0.09(+9.28%)
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%)
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