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 UNCHANGED
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 (%)
Aug 31, 2012 1.960 1.967 1.924 1.945 16,652 -0.02(-1.10%)
Aug 30, 2012 1.924 1.974 1.924 1.967 916 +0.04(+1.87%)
Aug 29, 2012 1.967 1.967 1.931 1.931 12,554 -0.07(-3.60%)
Aug 27, 2012 2.017 2.017 1.981 2.003 8,612 +0.01(+0.72%)
Aug 24, 2012 1.989 2.010 1.981 1.988 16,092 +0.00(+0.00%)
Aug 23, 2012 2.024 2.024 1.988 1.988 6,498 +0.01(+0.36%)
Aug 22, 2012 2.032 2.046 1.981 1.981 8,902 -0.06(-3.17%)
Aug 21, 2012 2.082 2.089 2.039 2.046 37,501 -0.04(-2.07%)
Aug 20, 2012 2.089 2.089 2.039 2.089 19,593 +0.01(+0.35%)
Aug 17, 2012 2.134 2.161 2.082 2.082 11,589 -0.01(-0.69%)
Aug 16, 2012 2.104 2.111 2.039 2.097 8,480 -0.02(-1.02%)
Aug 15, 2012 2.060 2.161 2.039 2.118 28,888 +0.04(+1.80%)
Aug 14, 2012 2.032 2.111 1.999 2.081 30,571 +0.03(+1.33%)
Aug 13, 2012 2.089 2.097 1.920 2.053 46,082 -0.06(-2.73%)
Aug 10, 2012 1.880 2.233 1.880 2.111 110,723 +0.21(+10.99%)
Aug 09, 2012 1.888 1.916 1.873 1.902 10,626 -0.01(-0.75%)
Aug 08, 2012 1.967 2.003 1.902 1.916 23,919 -0.04(-2.25%)
Aug 07, 2012 1.960 1.988 1.960 1.960 26,731 -0.02(-1.05%)
Aug 06, 2012 1.924 1.981 1.924 1.981 23,982 +0.04(+2.23%)
Aug 03, 2012 1.967 1.967 1.844 1.938 19,207 +0.11(+5.91%)
Aug 02, 2012 1.924 1.974 1.823 1.830 18,555 -0.06(-3.42%)
Aug 01, 2012 2.025 2.025 1.873 1.895 51,364 -0.17(-8.04%)
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%)
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.