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

Independent Bk Cp (NQ: IBCP )

26.03 -0.24 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2012 2.161 2.161 2.053 2.060 15,522 -0.05(-2.39%)
Jul 30, 2012 2.060 2.205 2.003 2.111 81,723 +0.10(+5.02%)
Jul 27, 2012 2.003 2.053 1.960 2.010 52,573 +0.04(+1.82%)
Jul 26, 2012 2.082 2.089 1.924 1.974 31,630 -0.09(-4.53%)
Jul 25, 2012 2.089 2.140 2.046 2.068 19,373 +0.02(+1.05%)
Jul 24, 2012 2.161 2.161 2.046 2.046 12,854 -0.10(-4.69%)
Jul 23, 2012 2.097 2.147 1.974 2.147 27,710 +0.02(+1.02%)
Jul 20, 2012 2.089 2.161 2.075 2.125 41,140 -0.04(-1.67%)
Jul 19, 2012 2.161 2.226 2.068 2.161 23,196 +0.00(+0.00%)
Jul 18, 2012 2.176 2.226 2.089 2.161 31,864 -0.05(-2.28%)
Jul 17, 2012 2.219 2.233 2.154 2.212 9,952 -0.02(-0.97%)
Jul 16, 2012 2.169 2.255 2.169 2.233 22,484 +0.06(+2.71%)
Jul 13, 2012 2.161 2.233 2.147 2.175 44,917 +0.06(+3.01%)
Jul 12, 2012 2.104 2.147 2.089 2.111 43,925 +0.03(+1.31%)
Jul 11, 2012 2.017 2.118 1.974 2.084 40,985 +0.02(+1.12%)
Jul 10, 2012 1.988 2.068 1.974 2.060 35,120 +0.06(+2.88%)
Jul 09, 2012 1.916 2.017 1.916 2.003 50,426 +0.11(+5.70%)
Jul 06, 2012 1.895 1.974 1.895 1.895 28,164 +0.00(+0.00%)
Jul 05, 2012 1.844 1.931 1.844 1.895 12,214 +0.07(+3.95%)
Jul 03, 2012 1.801 1.840 1.801 1.823 3,961 +0.03(+1.61%)
Jul 02, 2012 1.787 1.960 1.787 1.794 17,362 +0.01(+0.70%)
Jun 29, 2012 1.808 1.829 1.778 1.782 10,727 -0.02(-0.99%)
Jun 28, 2012 1.837 1.960 1.765 1.799 63,414 -0.02(-1.28%)
Jun 27, 2012 1.873 1.873 1.823 1.823 11,820 -0.08(-4.17%)
Jun 26, 2012 1.880 1.940 1.873 1.902 32,750 -0.01(-0.75%)
Jun 25, 2012 1.837 1.931 1.801 1.916 76,535 +0.08(+4.31%)
Jun 22, 2012 1.816 1.837 1.801 1.837 24,485 +0.04(+2.00%)
Jun 21, 2012 1.844 1.859 1.801 1.801 44,713 -0.02(-1.19%)
Jun 20, 2012 1.801 1.916 1.801 1.823 41,880 +0.01(+0.80%)
Jun 19, 2012 1.996 1.996 1.801 1.808 91,457 -0.18(-9.06%)
Jun 18, 2012 2.082 2.082 1.924 1.988 50,765 -0.04(-2.13%)
Jun 15, 2012 2.176 2.176 2.010 2.032 126,380 -0.11(-5.34%)
Jun 14, 2012 2.205 2.205 2.118 2.146 40,405 -0.05(-2.33%)
Jun 13, 2012 2.197 2.212 2.161 2.197 31,582 -0.04(-1.61%)
Jun 12, 2012 2.219 2.255 2.161 2.233 42,721 -0.04(-1.90%)
Jun 11, 2012 2.341 2.349 2.190 2.277 24,524 -0.05(-2.17%)
Jun 08, 2012 2.377 2.377 2.291 2.327 33,292 -0.03(-1.22%)
Jun 07, 2012 2.464 2.464 2.341 2.356 67,203 -0.04(-1.80%)
Jun 06, 2012 2.349 2.507 2.349 2.399 44,381 +0.05(+2.15%)
Jun 05, 2012 2.357 2.399 2.349 2.349 28,909 -0.04(-1.80%)
Jun 04, 2012 2.421 2.421 2.354 2.392 67,028 -0.04(-1.78%)
Jun 01, 2012 2.421 2.442 2.414 2.435 41,049 -0.05(-2.03%)
May 31, 2012 2.536 2.543 2.457 2.486 53,294 -0.06(-2.27%)
May 30, 2012 2.522 2.637 2.464 2.543 35,236 -0.04(-1.40%)
May 29, 2012 2.471 2.579 2.377 2.579 53,784 +0.17(+6.87%)
May 25, 2012 2.385 2.450 2.385 2.414 41,980 -0.01(-0.30%)
May 24, 2012 2.298 2.666 2.284 2.421 101,057 +0.14(+6.33%)
May 23, 2012 2.190 2.298 2.190 2.277 45,482 +0.04(+1.94%)
May 22, 2012 2.205 2.269 2.161 2.233 33,456 +0.01(+0.65%)
May 21, 2012 2.277 2.305 2.197 2.219 23,893 -0.06(-2.84%)
May 18, 2012 2.277 2.305 2.214 2.284 75,538 -0.02(-0.94%)
May 17, 2012 2.291 2.305 2.269 2.305 37,844 +0.03(+1.27%)
May 16, 2012 2.334 2.341 2.269 2.277 55,069 -0.04(-1.86%)
May 15, 2012 2.233 2.320 2.212 2.320 63,547 +0.12(+5.57%)
May 14, 2012 2.197 2.233 2.158 2.197 34,077 -0.01(-0.33%)
May 11, 2012 2.197 2.233 2.197 2.205 53,674 +0.01(+0.33%)
May 10, 2012 2.176 2.291 2.176 2.197 37,602 +0.00(+0.00%)
May 09, 2012 2.269 2.269 2.125 2.197 84,449 -0.09(-4.09%)
May 08, 2012 2.349 2.406 2.133 2.291 240,211 -0.16(-6.45%)
May 07, 2012 2.536 2.536 2.414 2.449 99,477 -0.10(-3.98%)
May 04, 2012 2.651 2.716 2.529 2.550 74,998 -0.13(-4.84%)
May 03, 2012 2.759 2.788 2.543 2.680 99,076 -0.12(-4.37%)
May 02, 2012 2.803 2.822 2.594 2.803 65,689 +0.03(+1.04%)
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.