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, 2014 8.532 8.648 8.532 8.604 178,690 +0.06(+0.76%)
Sep 29, 2014 8.691 8.749 8.496 8.539 200,692 -0.25(-2.79%)
Sep 26, 2014 8.720 8.857 8.684 8.785 174,796 +0.07(+0.83%)
Sep 25, 2014 8.734 8.763 8.684 8.713 134,840 -0.04(-0.41%)
Sep 24, 2014 8.684 8.756 8.662 8.749 79,990 +0.07(+0.83%)
Sep 23, 2014 8.857 8.871 8.648 8.677 145,440 -0.19(-2.20%)
Sep 22, 2014 9.045 9.052 8.835 8.871 134,078 -0.21(-2.31%)
Sep 19, 2014 9.326 9.449 9.059 9.081 226,429 -0.15(-1.64%)
Sep 18, 2014 8.965 9.276 8.902 9.232 236,203 +0.29(+3.23%)
Sep 17, 2014 8.792 9.001 8.772 8.944 143,894 +0.17(+1.89%)
Sep 16, 2014 8.770 8.843 8.756 8.778 1,288,199 -0.04(-0.41%)
Sep 15, 2014 8.792 8.843 8.778 8.814 130,685 -0.02(-0.25%)
Sep 12, 2014 8.828 8.886 8.734 8.835 759,542 +0.04(+0.41%)
Sep 11, 2014 8.698 8.850 8.677 8.799 79,282 +0.04(+0.49%)
Sep 10, 2014 8.741 8.792 8.677 8.756 66,615 -0.01(-0.08%)
Sep 09, 2014 8.763 8.845 8.698 8.763 116,495 +0.01(+0.17%)
Sep 08, 2014 8.705 8.816 8.612 8.749 105,474 +0.01(+0.17%)
Sep 05, 2014 8.785 8.990 8.619 8.734 117,771 +0.05(+0.58%)
Sep 04, 2014 8.778 8.922 8.619 8.684 137,840 -0.06(-0.66%)
Sep 03, 2014 8.756 8.843 8.698 8.741 90,773 -0.01(-0.08%)
Sep 02, 2014 8.821 8.915 8.677 8.749 120,957 -0.01(-0.16%)
Aug 29, 2014 8.604 8.763 8.763 8.763 103,485 +0.16(+1.85%)
Aug 28, 2014 8.669 8.727 8.575 8.604 87,867 -0.07(-0.83%)
Aug 27, 2014 8.843 8.843 8.662 8.677 66,998 -0.17(-1.88%)
Aug 26, 2014 8.879 8.951 8.778 8.843 143,952 -0.06(-0.65%)
Aug 25, 2014 8.922 9.124 8.749 8.900 131,669 +0.06(+0.65%)
Aug 22, 2014 8.908 9.660 8.908 8.843 119,768 +0.18(+2.08%)
Aug 21, 2014 8.568 8.749 8.561 8.662 96,870 +0.06(+0.76%)
Aug 20, 2014 8.792 8.792 8.539 8.597 111,779 -0.22(-2.54%)
Aug 19, 2014 8.944 8.944 8.810 8.821 57,763 -0.08(-0.89%)
Aug 18, 2014 8.770 8.961 8.770 8.900 136,725 +0.18(+2.07%)
Aug 15, 2014 8.929 8.929 8.554 8.720 169,047 -0.12(-1.39%)
Aug 14, 2014 8.843 8.843 8.792 8.843 79,391 -0.03(-0.33%)
Aug 13, 2014 9.023 9.201 8.821 8.871 122,179 -0.17(-1.84%)
Aug 12, 2014 9.059 9.172 8.951 9.037 124,001 -0.03(-0.32%)
Aug 11, 2014 9.009 9.153 8.915 9.066 93,663 +0.07(+0.80%)
Aug 08, 2014 8.871 9.016 8.814 8.994 99,452 +0.10(+1.14%)
Aug 07, 2014 9.001 9.001 8.879 8.893 72,931 -0.09(-0.96%)
Aug 06, 2014 8.980 9.081 8.806 8.980 87,010 -0.04(-0.48%)
Aug 05, 2014 9.124 9.205 8.965 9.023 82,349 -0.14(-1.57%)
Aug 04, 2014 9.305 9.434 8.987 9.167 239,645 -0.19(-2.01%)
Aug 01, 2014 9.485 9.600 9.240 9.355 202,946 -0.16(-1.67%)
Jul 31, 2014 9.550 9.665 9.426 9.514 246,470 -0.12(-1.27%)
Jul 30, 2014 9.456 9.679 9.334 9.636 187,513 +0.21(+2.21%)
Jul 29, 2014 9.097 9.471 8.896 9.428 284,020 +0.29(+3.14%)
Jul 28, 2014 9.032 9.183 8.759 9.140 481,511 +0.31(+3.50%)
Jul 25, 2014 8.968 9.090 8.695 8.831 190,549 -0.21(-2.31%)
Jul 24, 2014 8.910 9.054 8.889 9.040 138,418 +0.14(+1.62%)
Jul 23, 2014 8.975 9.042 8.853 8.896 80,546 -0.10(-1.12%)
Jul 22, 2014 8.889 9.007 8.867 8.996 121,089 +0.13(+1.46%)
Jul 21, 2014 8.925 9.040 8.738 8.867 170,526 -0.09(-1.04%)
Jul 18, 2014 8.910 9.162 8.858 8.961 183,282 +0.01(+0.08%)
Jul 17, 2014 8.917 9.025 8.817 8.953 228,959 -0.01(-0.16%)
Jul 16, 2014 9.054 9.106 8.917 8.968 225,456 -0.05(-0.56%)
Jul 15, 2014 8.910 9.054 8.853 9.018 186,778 +0.11(+1.29%)
Jul 14, 2014 8.882 8.953 8.810 8.903 172,362 +0.06(+0.73%)
Jul 11, 2014 8.917 8.982 8.810 8.838 148,343 -0.10(-1.13%)
Jul 10, 2014 8.975 9.155 8.802 8.939 195,672 -0.18(-1.97%)
Jul 09, 2014 9.111 9.205 9.032 9.119 157,922 +0.00(+0.00%)
Jul 08, 2014 9.219 9.291 9.025 9.119 267,572 -0.11(-1.17%)
Jul 07, 2014 9.155 9.291 9.004 9.226 310,028 +0.09(+1.02%)
Jul 03, 2014 9.090 9.133 9.133 9.133 80,298 +0.06(+0.63%)
Jul 02, 2014 9.090 9.248 8.946 9.076 430,113 -0.09(-1.02%)
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