Skip to main content

Independent Bk Cp (NQ: IBCP )

26.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 0.9366 0.9654 0.9294 0.9366 171,704 -0.03(-2.99%)
Dec 30, 2010 0.9438 1.009 0.9366 0.9654 146,618 -0.01(-0.74%)
Dec 29, 2010 1.023 1.023 0.9150 0.9726 227,773 -0.04(-4.26%)
Dec 28, 2010 1.045 1.066 1.009 1.016 229,887 -0.05(-4.73%)
Dec 27, 2010 1.189 1.189 1.045 1.066 171,492 -0.07(-6.33%)
Dec 23, 2010 1.146 1.210 1.081 1.138 286,150 +0.03(+2.60%)
Dec 22, 2010 1.009 1.362 1.009 1.109 1,462,658 +0.01(+0.65%)
Dec 21, 2010 0.9870 1.261 0.8645 1.102 1,761,946 +0.15(+15.91%)
Dec 20, 2010 1.088 1.124 0.9222 0.9510 773,876 -0.05(-5.04%)
Dec 17, 2010 0.7637 1.081 0.7421 1.001 1,834,995 +0.27(+37.62%)
Dec 16, 2010 0.7349 0.7709 0.7205 0.7277 207,963 -0.01(-0.98%)
Dec 15, 2010 0.7709 0.7782 0.7277 0.7349 136,318 -0.05(-6.42%)
Dec 14, 2010 0.7925 0.7925 0.7709 0.7853 56,420 -0.02(-2.68%)
Dec 13, 2010 0.8069 0.8141 0.7925 0.8069 47,361 -0.01(-0.88%)
Dec 10, 2010 0.7925 0.8213 0.7781 0.8141 50,611 +0.01(+1.80%)
Dec 09, 2010 0.7925 0.8069 0.7709 0.7997 74,099 +0.00(+0.00%)
Dec 08, 2010 0.7925 0.8069 0.7781 0.7997 88,212 +0.01(+0.91%)
Dec 07, 2010 0.7925 0.8069 0.7565 0.7925 110,595 +0.00(+0.00%)
Dec 06, 2010 0.7997 0.8501 0.7925 0.7925 70,237 -0.03(-3.51%)
Dec 03, 2010 0.8645 0.8862 0.7637 0.8213 192,107 -0.02(-2.56%)
Dec 02, 2010 0.8357 0.8934 0.8357 0.8429 52,460 -0.01(-0.85%)
Dec 01, 2010 0.8501 0.8861 0.8357 0.8501 77,592 -0.01(-1.67%)
Nov 30, 2010 0.8645 0.9006 0.8645 0.8645 70,654 -0.02(-2.44%)
Nov 29, 2010 0.8790 0.9150 0.8645 0.8862 39,021 -0.01(-1.60%)
Nov 26, 2010 0.8790 0.9150 0.8717 0.9006 22,458 +0.01(+0.81%)
Nov 24, 2010 0.8934 0.8934 0.8934 0.8934 68,319 -0.01(-1.59%)
Nov 23, 2010 0.8934 0.9150 0.8862 0.9078 31,624 +0.00(+0.00%)
Nov 22, 2010 0.9006 0.9193 0.8790 0.9078 27,103 -0.01(-1.56%)
Nov 19, 2010 0.9222 0.9553 0.9006 0.9222 42,494 -0.01(-0.78%)
Nov 18, 2010 0.9654 0.9654 0.8717 0.9294 87,225 +0.04(+4.03%)
Nov 17, 2010 0.9582 0.9726 0.8645 0.8934 44,292 -0.04(-4.62%)
Nov 16, 2010 0.9078 0.9942 0.9078 0.9366 122,881 +0.00(+0.00%)
Nov 15, 2010 0.9726 0.9870 0.9150 0.9366 74,318 -0.04(-3.70%)
Nov 12, 2010 1.030 1.059 0.9294 0.9726 192,358 -0.08(-7.53%)
Nov 11, 2010 1.167 1.182 1.023 1.052 81,911 -0.05(-4.58%)
Nov 10, 2010 1.109 1.146 1.102 1.102 37,838 -0.01(-0.65%)
Nov 09, 2010 1.131 1.146 1.030 1.109 53,337 +0.09(+8.45%)
Nov 08, 2010 1.254 1.254 1.016 1.023 156,185 -0.06(-5.96%)
Nov 05, 2010 1.167 1.182 0.9870 1.088 218,806 -0.09(-7.36%)
Nov 04, 2010 1.182 1.210 1.167 1.174 107,607 -0.01(-1.22%)
Nov 03, 2010 1.304 1.304 1.189 1.189 39,205 -0.11(-8.33%)
Nov 02, 2010 1.297 1.297 1.203 1.297 45,253 +0.00(+0.00%)
Nov 01, 2010 1.232 1.297 1.160 1.297 64,986 +0.04(+3.45%)
Oct 29, 2010 1.261 1.297 1.189 1.254 60,953 -0.02(-1.69%)
Oct 28, 2010 1.369 1.369 1.239 1.275 101,960 -0.10(-7.33%)
Oct 27, 2010 1.318 1.484 1.297 1.376 276,007 +0.28(+25.66%)
Oct 25, 2010 1.095 1.145 1.052 1.095 107,794 +0.03(+2.70%)
Oct 22, 2010 1.045 1.095 1.045 1.066 99,026 +0.01(+0.68%)
Oct 21, 2010 1.073 1.131 1.045 1.059 110,093 -0.04(-3.92%)
Oct 20, 2010 0.9726 1.297 0.9726 1.102 368,561 +0.13(+13.33%)
Oct 19, 2010 0.9942 1.009 0.9366 0.9726 27,764 -0.02(-2.17%)
Oct 18, 2010 0.9654 1.016 0.8573 0.9942 245,166 +0.01(+0.73%)
Oct 15, 2010 1.009 1.044 0.9654 0.9870 54,948 -0.04(-3.87%)
Oct 14, 2010 1.073 1.081 1.009 1.027 41,292 -0.04(-3.96%)
Oct 13, 2010 1.009 1.073 1.009 1.069 37,697 +0.06(+6.00%)
Oct 12, 2010 1.001 1.044 0.9582 1.009 49,536 +0.01(+1.16%)
Oct 11, 2010 0.9798 1.016 0.9582 0.9971 36,118 -0.01(-1.14%)
Oct 08, 2010 1.088 1.088 0.9511 1.009 142,965 -0.04(-4.11%)
Oct 07, 2010 1.081 1.081 1.009 1.052 15,719 -0.03(-2.67%)
Oct 06, 2010 1.001 1.153 0.9798 1.081 129,056 +0.11(+11.11%)
Oct 05, 2010 1.045 1.045 0.9439 0.9726 22,316 -0.02(-2.17%)
Oct 04, 2010 0.9942 1.030 0.9078 0.9942 116,721 +0.00(+0.00%)
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.