Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independent Bk Cp (NQ: IBCP )

25.39 +0.29 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 9.493 9.508 9.398 9.420 18,219 -0.07(-0.77%)
Mar 30, 2015 9.302 9.596 9.302 9.493 78,964 +0.21(+2.21%)
Mar 27, 2015 9.317 9.346 9.251 9.288 63,865 -0.01(-0.08%)
Mar 26, 2015 9.398 9.464 9.258 9.295 48,359 -0.11(-1.17%)
Mar 25, 2015 9.552 9.669 9.405 9.405 52,938 -0.14(-1.46%)
Mar 24, 2015 9.574 9.691 9.523 9.545 75,082 -0.04(-0.38%)
Mar 23, 2015 9.523 9.581 9.493 9.581 66,173 +0.05(+0.54%)
Mar 20, 2015 9.537 9.545 9.478 9.530 133,587 +0.01(+0.08%)
Mar 19, 2015 9.500 9.545 9.486 9.523 49,534 +0.02(+0.23%)
Mar 18, 2015 9.515 9.581 9.405 9.500 72,452 -0.04(-0.38%)
Mar 17, 2015 9.464 9.545 9.424 9.537 68,966 +0.01(+0.15%)
Mar 16, 2015 9.508 9.541 9.412 9.523 67,202 +0.02(+0.23%)
Mar 13, 2015 9.523 9.618 9.368 9.500 63,134 -0.04(-0.38%)
Mar 12, 2015 9.471 9.545 9.449 9.537 94,044 +0.15(+1.56%)
Mar 11, 2015 9.251 9.412 9.251 9.390 71,490 +0.14(+1.51%)
Mar 10, 2015 9.339 9.339 9.185 9.251 73,897 -0.14(-1.49%)
Mar 09, 2015 9.405 9.456 9.332 9.390 53,009 +0.00(+0.00%)
Mar 06, 2015 9.442 9.545 9.339 9.390 92,564 -0.09(-0.93%)
Mar 05, 2015 9.420 9.530 9.361 9.478 84,054 +0.04(+0.47%)
Mar 04, 2015 9.493 9.537 9.398 9.434 89,710 -0.10(-1.08%)
Mar 03, 2015 9.486 9.545 9.442 9.537 65,350 +0.03(+0.31%)
Mar 02, 2015 9.332 9.545 9.332 9.508 77,727 +0.15(+1.57%)
Feb 27, 2015 9.288 9.368 9.251 9.361 91,934 +0.03(+0.31%)
Feb 26, 2015 9.221 9.368 9.089 9.332 59,013 +0.08(+0.87%)
Feb 25, 2015 9.207 9.295 9.207 9.251 39,825 -0.01(-0.16%)
Feb 24, 2015 9.280 9.310 9.221 9.266 36,770 -0.04(-0.39%)
Feb 23, 2015 9.170 9.310 9.041 9.302 66,303 +0.09(+0.96%)
Feb 20, 2015 9.295 9.309 9.104 9.214 69,390 -0.05(-0.55%)
Feb 19, 2015 9.229 9.339 9.148 9.266 33,472 +0.03(+0.32%)
Feb 18, 2015 9.471 9.537 9.148 9.236 85,988 -0.33(-3.45%)
Feb 17, 2015 9.177 9.618 9.155 9.567 329,647 +0.30(+3.25%)
Feb 13, 2015 9.229 9.266 9.266 9.266 55,707 +0.10(+1.04%)
Feb 12, 2015 9.148 9.236 9.038 9.170 37,590 +0.04(+0.48%)
Feb 11, 2015 9.089 9.185 9.042 9.126 53,577 -0.01(-0.08%)
Feb 10, 2015 9.177 9.192 8.987 9.133 57,085 +0.04(+0.40%)
Feb 09, 2015 9.310 9.346 9.089 9.097 96,657 -0.21(-2.21%)
Feb 06, 2015 9.266 9.456 9.221 9.302 100,645 +0.08(+0.88%)
Feb 05, 2015 9.199 9.295 9.199 9.221 59,782 +0.07(+0.72%)
Feb 04, 2015 9.207 9.317 9.133 9.155 80,708 -0.05(-0.56%)
Feb 03, 2015 9.148 9.294 9.148 9.207 89,161 +0.08(+0.88%)
Feb 02, 2015 8.929 9.170 8.827 9.126 183,536 +0.14(+1.54%)
Jan 30, 2015 9.221 9.243 8.929 8.988 171,002 -0.32(-3.45%)
Jan 29, 2015 9.119 9.346 9.119 9.309 71,058 +0.18(+1.92%)
Jan 28, 2015 9.331 9.331 9.075 9.134 113,876 -0.15(-1.57%)
Jan 27, 2015 9.324 9.441 9.192 9.280 81,910 -0.11(-1.17%)
Jan 26, 2015 9.382 9.492 9.341 9.389 172,866 +0.10(+1.10%)
Jan 23, 2015 9.294 9.463 9.243 9.287 141,691 +0.04(+0.39%)
Jan 22, 2015 8.988 9.477 8.885 9.251 110,104 +0.31(+3.52%)
Jan 21, 2015 9.126 9.221 8.863 8.936 93,052 -0.23(-2.55%)
Jan 20, 2015 9.192 9.346 9.083 9.170 62,930 -0.05(-0.55%)
Jan 16, 2015 8.973 9.243 8.973 9.221 94,984 +0.21(+2.35%)
Jan 15, 2015 9.024 9.090 8.951 9.010 185,254 -0.04(-0.40%)
Jan 14, 2015 9.002 9.104 8.912 9.046 73,695 -0.04(-0.40%)
Jan 13, 2015 9.331 9.397 8.980 9.083 124,194 -0.18(-1.97%)
Jan 12, 2015 9.294 9.331 9.156 9.265 83,365 -0.06(-0.63%)
Jan 09, 2015 9.346 9.463 9.243 9.324 127,460 +0.01(+0.08%)
Jan 08, 2015 9.287 9.382 9.145 9.316 91,637 +0.09(+1.03%)
Jan 07, 2015 9.251 9.294 9.053 9.221 107,527 +0.01(+0.08%)
Jan 06, 2015 9.192 9.236 8.958 9.214 133,280 +0.01(+0.16%)
Jan 05, 2015 9.170 9.258 9.141 9.199 120,446 -0.03(-0.32%)
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.