Financial News

Independent Bank Corp (NQ: IBCP )

34.83 +0.53 (+1.55%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 9.277 9.305 9.061 9.169 384,714 -0.08(-0.85%)
Jun 30, 2014 9.270 9.456 9.004 9.248 453,513 +0.04(+0.47%)
Jun 27, 2014 9.837 9.974 9.205 9.205 4,178,305 -0.60(-6.09%)
Jun 26, 2014 9.456 9.830 9.305 9.801 386,455 +0.35(+3.73%)
Jun 25, 2014 9.442 9.614 9.327 9.449 176,070 +0.01(+0.15%)
Jun 24, 2014 9.420 9.586 9.327 9.435 183,829 -0.01(-0.15%)
Jun 23, 2014 9.334 9.471 9.248 9.449 136,528 +0.08(+0.84%)
Jun 20, 2014 9.169 9.420 9.126 9.370 169,022 +0.21(+2.27%)
Jun 19, 2014 9.262 9.270 9.104 9.162 119,534 -0.11(-1.16%)
Jun 18, 2014 9.219 9.320 9.219 9.270 91,467 +0.04(+0.39%)
Jun 17, 2014 9.241 9.270 9.104 9.234 162,063 -0.01(-0.08%)
Jun 16, 2014 9.155 9.270 8.982 9.241 115,479 +0.09(+0.94%)
Jun 13, 2014 9.298 9.305 9.140 9.155 127,472 -0.13(-1.39%)
Jun 12, 2014 9.291 9.305 9.191 9.284 269,669 -0.01(-0.15%)
Jun 11, 2014 9.334 9.413 9.191 9.298 148,524 -0.04(-0.46%)
Jun 10, 2014 9.428 9.449 9.298 9.341 75,475 -0.09(-0.91%)
Jun 06, 2014 9.485 9.622 9.205 9.428 128,247 -0.03(-0.30%)
Jun 05, 2014 9.291 9.557 9.104 9.456 165,964 +0.19(+2.02%)
Jun 04, 2014 9.341 9.341 9.241 9.270 76,940 -0.06(-0.69%)
Jun 03, 2014 9.147 9.499 9.104 9.334 374,701 +0.12(+1.33%)
Jun 02, 2014 9.478 9.485 9.169 9.212 86,079 -0.27(-2.81%)
May 30, 2014 9.341 9.579 9.317 9.478 183,311 +0.15(+1.62%)
May 29, 2014 9.234 9.341 9.212 9.327 84,543 +0.09(+1.01%)
May 28, 2014 9.155 9.270 9.126 9.234 116,605 +0.07(+0.78%)
May 27, 2014 9.155 9.262 9.147 9.162 127,678 +0.01(+0.16%)
May 23, 2014 9.262 9.147 9.147 9.147 60,258 -0.10(-1.09%)
May 22, 2014 9.068 9.270 9.068 9.248 32,637 +0.13(+1.42%)
May 21, 2014 9.234 9.270 9.097 9.119 115,178 -0.06(-0.70%)
May 20, 2014 9.133 9.262 9.126 9.183 92,721 +0.00(+0.00%)
May 19, 2014 9.054 9.255 9.018 9.183 59,771 +0.13(+1.43%)
May 16, 2014 9.025 9.147 8.996 9.054 76,034 +0.07(+0.80%)
May 15, 2014 9.054 9.111 8.946 8.982 387,054 -0.11(-1.26%)
May 14, 2014 9.183 9.255 9.054 9.097 60,929 -0.14(-1.48%)
May 13, 2014 9.284 9.313 9.205 9.234 40,551 -0.05(-0.54%)
May 12, 2014 9.162 9.399 9.162 9.284 93,972 +0.11(+1.25%)
May 09, 2014 9.119 9.241 9.090 9.169 54,853 +0.06(+0.71%)
May 08, 2014 9.054 9.320 9.025 9.104 96,931 +0.01(+0.08%)
May 07, 2014 9.140 9.311 9.032 9.097 76,053 +0.00(+0.00%)
May 06, 2014 9.097 9.219 9.053 9.097 61,090 +0.01(+0.16%)
May 05, 2014 9.054 9.162 9.011 9.083 56,822 -0.03(-0.32%)
May 02, 2014 9.198 9.356 9.097 9.111 52,981 -0.10(-1.09%)
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