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, 2015 9.691 9.721 9.574 9.721 137,661 -0.01(-0.08%)
Apr 29, 2015 9.706 9.801 9.545 9.728 68,752 +0.00(+0.00%)
Apr 28, 2015 9.640 9.801 9.611 9.728 44,696 +0.12(+1.22%)
Apr 27, 2015 9.662 9.860 9.552 9.611 67,493 -0.08(-0.83%)
Apr 24, 2015 9.633 9.699 9.523 9.691 52,319 +0.04(+0.38%)
Apr 23, 2015 9.625 9.688 9.508 9.655 95,763 +0.01(+0.08%)
Apr 22, 2015 9.618 9.728 9.530 9.647 127,662 -0.01(-0.08%)
Apr 21, 2015 9.567 9.691 9.442 9.655 73,451 +0.12(+1.31%)
Apr 20, 2015 9.545 9.552 9.434 9.530 108,854 -0.01(-0.15%)
Apr 17, 2015 9.493 9.567 9.266 9.545 151,848 +0.02(+0.23%)
Apr 16, 2015 9.515 9.545 9.390 9.523 27,953 -0.03(-0.31%)
Apr 15, 2015 9.552 9.581 9.530 9.552 47,814 +0.01(+0.15%)
Apr 14, 2015 9.493 9.552 9.346 9.537 83,371 +0.05(+0.54%)
Apr 13, 2015 9.442 9.537 9.412 9.486 14,274 +0.02(+0.23%)
Apr 10, 2015 9.471 9.471 9.383 9.464 27,299 +0.02(+0.23%)
Apr 09, 2015 9.471 9.478 9.288 9.442 75,843 -0.01(-0.08%)
Apr 08, 2015 9.420 9.493 9.376 9.449 24,176 +0.03(+0.31%)
Apr 07, 2015 9.464 9.523 9.405 9.420 32,872 -0.05(-0.54%)
Apr 06, 2015 9.434 9.552 9.398 9.471 37,861 -0.02(-0.23%)
Apr 02, 2015 9.574 9.493 9.493 9.493 285,483 -0.14(-1.45%)
Apr 01, 2015 9.361 9.640 9.361 9.633 53,789 +0.21(+2.26%)
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%)
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.