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 29, 2011 2.219 2.219 2.154 2.161 103,707 -0.06(-2.91%)
Apr 28, 2011 2.183 2.277 2.176 2.226 70,693 +0.02(+0.98%)
Apr 27, 2011 2.097 2.205 2.053 2.205 185,620 +0.10(+4.62%)
Apr 26, 2011 2.183 2.190 2.075 2.107 179,410 -0.07(-3.15%)
Apr 25, 2011 2.197 2.212 2.161 2.176 135,491 -0.05(-2.27%)
Apr 21, 2011 2.241 2.305 2.197 2.226 152,168 -0.01(-0.64%)
Apr 20, 2011 2.327 2.327 2.233 2.241 70,892 -0.02(-0.96%)
Apr 19, 2011 2.341 2.341 2.248 2.262 49,961 -0.07(-3.09%)
Apr 18, 2011 2.341 2.478 2.169 2.334 168,889 -0.05(-2.11%)
Apr 15, 2011 2.421 2.493 2.341 2.385 88,000 -0.05(-2.07%)
Apr 14, 2011 2.341 2.435 2.320 2.435 97,442 +0.08(+3.36%)
Apr 13, 2011 2.377 2.442 2.327 2.356 102,903 +0.01(+0.62%)
Apr 12, 2011 2.471 2.471 2.219 2.341 162,664 -0.13(-5.25%)
Apr 11, 2011 2.529 2.529 2.341 2.471 162,910 -0.02(-0.87%)
Apr 08, 2011 2.594 2.615 2.414 2.493 185,924 -0.08(-3.08%)
Apr 07, 2011 2.716 2.767 2.493 2.572 362,619 -0.06(-2.19%)
Apr 06, 2011 2.435 2.630 2.423 2.630 453,710 +0.19(+7.99%)
Apr 05, 2011 2.399 2.435 2.305 2.435 132,320 +0.03(+1.20%)
Apr 04, 2011 2.327 2.428 2.298 2.406 151,171 +0.06(+2.45%)
Apr 01, 2011 2.305 2.349 2.291 2.349 133,685 +0.04(+1.88%)
Mar 31, 2011 2.305 2.363 2.305 2.305 112,784 -0.02(-0.93%)
Mar 30, 2011 2.399 2.399 2.313 2.327 128,169 -0.06(-2.42%)
Mar 29, 2011 2.298 2.405 2.291 2.385 150,565 +0.06(+2.48%)
Mar 28, 2011 2.269 2.406 2.269 2.327 321,574 +0.06(+2.87%)
Mar 25, 2011 2.255 2.356 2.233 2.262 159,256 -0.01(-0.32%)
Mar 24, 2011 2.269 2.298 2.205 2.269 144,416 +0.07(+3.28%)
Mar 23, 2011 2.125 2.241 2.053 2.197 198,851 +0.07(+3.39%)
Mar 22, 2011 2.269 2.269 2.089 2.125 206,224 -0.11(-4.84%)
Mar 21, 2011 2.241 2.478 2.097 2.233 480,699 -0.05(-2.21%)
Mar 18, 2011 1.801 2.305 1.758 2.284 914,600 +0.55(+32.08%)
Mar 17, 2011 1.801 1.801 1.715 1.729 282,967 -0.08(-4.38%)
Mar 16, 2011 1.866 1.902 1.751 1.808 221,781 -0.09(-4.92%)
Mar 15, 2011 1.852 1.960 1.700 1.902 349,011 -0.13(-6.38%)
Mar 14, 2011 2.197 2.205 1.924 2.032 313,436 -0.16(-7.24%)
Mar 11, 2011 2.154 2.190 2.068 2.190 197,428 +0.04(+2.01%)
Mar 10, 2011 2.233 2.277 2.017 2.147 612,197 -0.14(-5.99%)
Mar 09, 2011 2.341 2.363 2.255 2.284 128,881 -0.06(-2.46%)
Mar 08, 2011 2.334 2.413 2.277 2.341 153,761 +0.00(+0.00%)
Mar 07, 2011 2.478 2.478 2.212 2.341 466,592 -0.10(-4.13%)
Mar 04, 2011 2.630 2.630 2.421 2.442 166,305 -0.15(-5.83%)
Mar 03, 2011 2.450 2.651 2.414 2.594 220,472 +0.10(+4.05%)
Mar 02, 2011 2.702 2.702 2.450 2.493 489,297 -0.25(-9.19%)
Mar 01, 2011 2.882 2.882 2.651 2.745 373,853 -0.05(-1.80%)
Feb 28, 2011 2.975 2.975 2.752 2.795 220,093 -0.09(-3.00%)
Feb 25, 2011 2.831 3.011 2.831 2.882 394,049 +0.11(+3.90%)
Feb 24, 2011 2.817 2.867 2.738 2.774 135,893 -0.07(-2.53%)
Feb 23, 2011 2.767 2.867 2.594 2.846 518,746 +0.06(+2.33%)
Feb 22, 2011 3.062 3.069 2.694 2.781 729,431 -0.39(-12.27%)
Feb 18, 2011 3.242 3.278 3.062 3.170 376,981 -0.06(-2.00%)
Feb 17, 2011 3.026 3.235 2.997 3.235 271,924 +0.19(+6.40%)
Feb 16, 2011 3.163 3.184 2.925 3.040 564,078 -0.05(-1.63%)
Feb 15, 2011 3.307 3.422 3.069 3.091 901,906 -0.17(-5.30%)
Feb 14, 2011 3.040 3.379 3.040 3.264 1,647,550 +0.24(+7.86%)
Feb 11, 2011 2.990 3.127 2.918 3.026 426,523 +0.04(+1.20%)
Feb 10, 2011 2.968 3.026 2.918 2.990 261,598 +0.00(+0.00%)
Feb 09, 2011 3.055 3.163 2.896 2.990 629,337 -0.08(-2.58%)
Feb 08, 2011 2.932 3.242 2.932 3.069 1,389,142 +0.15(+5.19%)
Feb 07, 2011 2.709 2.932 2.702 2.918 348,028 +0.18(+6.58%)
Feb 04, 2011 2.954 3.073 2.723 2.738 792,750 -0.17(-5.94%)
Feb 03, 2011 2.860 3.055 2.759 2.911 1,340,705 +0.27(+10.08%)
Feb 02, 2011 2.140 2.644 2.133 2.644 1,398,387 +0.49(+22.74%)
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.