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

Independent Bk Cp (NQ: IBCP )

25.77 +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2013 5.519 5.576 5.079 5.094 0 -0.40(-7.34%)
Apr 29, 2013 5.432 5.504 5.411 5.497 45,261 +0.12(+2.14%)
Apr 26, 2013 5.562 5.591 5.382 5.382 125,224 -0.21(-3.74%)
Apr 25, 2013 5.749 5.749 5.411 5.591 0 -0.16(-2.76%)
Apr 24, 2013 5.944 5.944 5.670 5.749 0 -0.16(-2.68%)
Apr 23, 2013 5.951 6.109 5.843 5.908 96,940 +0.17(+3.02%)
Apr 22, 2013 6.124 6.124 5.656 5.735 182,499 -0.35(-5.80%)
Apr 19, 2013 6.261 6.282 5.980 6.088 70,824 -0.18(-2.87%)
Apr 18, 2013 6.138 6.340 6.110 6.268 148,081 +0.17(+2.84%)
Apr 17, 2013 6.073 6.160 5.973 6.095 65,836 +0.01(+0.24%)
Apr 16, 2013 5.828 6.138 5.828 6.081 94,464 +0.24(+4.20%)
Apr 15, 2013 6.095 6.153 5.792 5.836 82,331 -0.26(-4.26%)
Apr 12, 2013 6.066 6.181 6.016 6.095 62,659 +0.01(+0.12%)
Apr 11, 2013 5.980 6.088 5.944 6.088 75,845 +0.08(+1.32%)
Apr 10, 2013 6.066 6.124 5.987 6.009 83,745 -0.01(-0.24%)
Apr 09, 2013 5.944 6.189 5.730 6.023 187,040 +0.03(+0.48%)
Apr 08, 2013 5.648 6.051 5.439 5.994 218,935 +0.45(+8.05%)
Apr 05, 2013 5.439 5.620 5.281 5.547 76,919 +0.01(+0.13%)
Apr 04, 2013 5.209 5.742 5.209 5.540 154,676 +0.25(+4.77%)
Apr 03, 2013 6.059 6.095 5.072 5.288 405,693 -0.73(-12.20%)
Apr 02, 2013 6.326 6.333 5.922 6.023 245,542 -0.31(-4.89%)
Apr 01, 2013 6.124 6.484 6.095 6.333 281,021 +0.24(+3.90%)
Mar 28, 2013 5.908 6.117 5.836 6.095 297,365 +0.30(+5.22%)
Mar 27, 2013 5.403 5.973 5.317 5.792 387,153 +0.33(+6.07%)
Mar 26, 2013 4.798 5.490 4.798 5.461 382,234 +0.66(+13.64%)
Mar 25, 2013 4.791 5.036 4.784 4.805 113,421 +0.04(+0.76%)
Mar 22, 2013 4.743 4.856 4.740 4.769 62,191 +0.04(+0.91%)
Mar 21, 2013 4.856 4.856 4.683 4.726 69,032 -0.09(-1.80%)
Mar 20, 2013 4.777 4.950 4.712 4.813 52,823 +0.12(+2.61%)
Mar 19, 2013 4.892 4.892 4.683 4.690 62,392 -0.14(-2.84%)
Mar 18, 2013 4.705 4.906 4.683 4.827 116,231 +0.05(+1.06%)
Mar 15, 2013 4.726 4.856 4.676 4.777 221,353 +0.08(+1.69%)
Mar 14, 2013 4.928 4.928 4.606 4.697 128,809 -0.11(-2.25%)
Mar 13, 2013 4.755 4.964 4.683 4.805 213,279 +0.12(+2.62%)
Mar 12, 2013 4.445 4.741 4.395 4.683 135,859 +0.24(+5.35%)
Mar 11, 2013 4.366 4.460 4.301 4.445 77,516 +0.09(+1.98%)
Mar 08, 2013 4.258 4.366 4.150 4.359 58,557 +0.09(+2.02%)
Mar 07, 2013 4.258 4.316 4.128 4.272 51,514 -0.01(-0.34%)
Mar 06, 2013 4.402 4.402 4.272 4.287 45,293 -0.04(-1.00%)
Mar 05, 2013 4.323 4.424 4.323 4.330 104,120 +0.06(+1.35%)
Mar 04, 2013 4.243 4.315 4.143 4.272 64,013 +0.10(+2.42%)
Mar 01, 2013 4.287 4.348 4.107 4.171 63,188 -0.09(-2.03%)
Feb 28, 2013 4.265 4.413 4.179 4.258 67,206 +0.07(+1.72%)
Feb 27, 2013 4.243 4.279 4.107 4.186 115,882 -0.07(-1.54%)
Feb 26, 2013 4.222 4.431 4.179 4.251 87,947 -0.37(-7.94%)
Feb 22, 2013 4.863 5.223 4.553 4.618 440,373 -0.18(-3.75%)
Feb 21, 2013 4.481 4.827 4.359 4.798 188,030 +0.37(+8.47%)
Feb 20, 2013 4.287 4.503 4.251 4.424 174,344 +0.15(+3.54%)
Feb 19, 2013 3.991 4.310 3.963 4.272 148,705 +0.31(+7.82%)
Feb 15, 2013 3.962 3.962 3.840 3.962 50,854 +0.05(+1.29%)
Feb 14, 2013 3.847 3.948 3.797 3.912 50,293 +0.10(+2.65%)
Feb 13, 2013 3.854 3.854 3.739 3.811 54,574 -0.04(-1.12%)
Feb 12, 2013 3.775 3.898 3.775 3.854 266,643 +0.06(+1.71%)
Feb 11, 2013 3.768 3.883 3.768 3.790 36,492 -0.01(-0.19%)
Feb 08, 2013 3.818 3.854 3.754 3.797 68,450 -0.01(-0.38%)
Feb 07, 2013 3.898 3.898 3.754 3.811 44,694 -0.04(-1.12%)
Feb 06, 2013 3.847 3.934 3.746 3.854 65,004 +0.14(+3.88%)
Feb 04, 2013 3.876 3.962 3.645 3.710 130,368 -0.11(-2.83%)
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.