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

Independent Bk Cp (NQ: IBCP )

25.73 -0.02 (-0.08%)
Streaming Delayed Price Updated: 11:20 AM 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, 2014 9.179 9.490 9.135 9.425 96,351 +0.22(+2.44%)
Apr 29, 2014 9.244 9.435 9.113 9.200 73,170 -0.04(-0.47%)
Apr 28, 2014 9.164 9.396 9.135 9.244 70,012 +0.08(+0.87%)
Apr 25, 2014 9.085 9.207 9.082 9.164 72,206 +0.03(+0.32%)
Apr 24, 2014 9.359 9.359 9.114 9.135 41,067 -0.14(-1.48%)
Apr 23, 2014 9.107 9.379 9.107 9.272 72,633 +0.14(+1.50%)
Apr 22, 2014 9.481 9.481 9.085 9.135 138,238 -0.45(-4.73%)
Apr 21, 2014 9.647 9.668 9.438 9.589 120,299 -0.04(-0.45%)
Apr 17, 2014 9.366 9.632 9.632 9.632 110,763 +0.32(+3.48%)
Apr 16, 2014 9.150 9.323 9.042 9.308 46,827 +0.20(+2.22%)
Apr 15, 2014 9.135 9.186 9.013 9.107 152,308 -0.03(-0.32%)
Apr 14, 2014 9.121 9.211 9.013 9.135 97,784 +0.06(+0.63%)
Apr 11, 2014 9.157 9.215 9.049 9.078 97,807 -0.24(-2.55%)
Apr 10, 2014 9.359 9.359 9.049 9.315 146,277 -0.06(-0.61%)
Apr 09, 2014 9.445 9.506 9.279 9.373 122,024 -0.04(-0.38%)
Apr 08, 2014 9.517 9.517 9.193 9.409 119,333 -0.06(-0.68%)
Apr 07, 2014 9.344 9.582 9.258 9.474 83,697 +0.12(+1.31%)
Apr 04, 2014 9.647 9.647 9.251 9.351 71,448 -0.25(-2.63%)
Apr 03, 2014 9.618 9.661 9.380 9.604 82,464 +0.01(+0.08%)
Apr 02, 2014 9.726 9.935 9.539 9.596 129,585 -0.10(-1.04%)
Apr 01, 2014 9.356 9.870 9.279 9.697 246,955 +0.35(+3.70%)
Mar 31, 2014 9.279 9.496 9.239 9.351 91,264 +0.15(+1.64%)
Mar 28, 2014 9.265 9.395 9.063 9.200 78,725 -0.01(-0.08%)
Mar 27, 2014 9.330 9.473 9.006 9.207 141,304 -0.13(-1.39%)
Mar 26, 2014 9.359 9.532 9.330 9.337 148,651 -0.01(-0.08%)
Mar 25, 2014 9.359 9.517 9.237 9.344 33,256 -0.01(-0.15%)
Mar 24, 2014 9.582 9.582 9.157 9.359 65,041 -0.16(-1.67%)
Mar 21, 2014 9.827 9.827 9.476 9.517 251,298 -0.30(-3.08%)
Mar 20, 2014 9.625 9.856 9.604 9.820 47,629 +0.19(+1.94%)
Mar 19, 2014 9.431 9.712 9.431 9.632 62,535 +0.17(+1.83%)
Mar 18, 2014 9.596 9.668 9.402 9.460 35,308 -0.14(-1.43%)
Mar 17, 2014 9.474 9.805 9.300 9.596 61,057 +0.13(+1.37%)
Mar 14, 2014 9.697 9.697 9.402 9.467 56,989 -0.21(-2.16%)
Mar 13, 2014 9.647 9.813 9.604 9.676 152,713 +0.14(+1.44%)
Mar 12, 2014 9.222 9.553 8.962 9.539 187,963 +0.48(+5.33%)
Mar 11, 2014 9.135 9.222 9.020 9.056 50,502 -0.09(-0.95%)
Mar 10, 2014 8.934 9.186 8.934 9.143 47,456 +0.21(+2.34%)
Mar 07, 2014 8.883 8.977 8.826 8.934 82,306 +0.06(+0.73%)
Mar 06, 2014 8.826 9.056 8.790 8.869 240,515 +0.06(+0.74%)
Mar 05, 2014 9.171 9.229 8.782 8.804 150,326 -0.37(-4.08%)
Mar 04, 2014 9.179 9.272 9.114 9.179 58,052 +0.09(+1.03%)
Mar 03, 2014 8.761 9.204 8.761 9.085 124,291 +0.22(+2.52%)
Feb 28, 2014 8.847 9.107 8.790 8.862 106,591 -0.02(-0.24%)
Feb 27, 2014 8.962 8.984 8.804 8.883 59,937 -0.05(-0.56%)
Feb 26, 2014 8.754 9.078 8.717 8.934 241,216 +0.17(+1.89%)
Feb 25, 2014 8.732 8.876 8.732 8.768 131,783 -0.01(-0.08%)
Feb 24, 2014 8.681 8.890 8.681 8.775 80,810 +0.07(+0.83%)
Feb 21, 2014 8.739 8.847 8.509 8.703 120,657 -0.04(-0.49%)
Feb 20, 2014 8.782 8.977 8.739 8.746 88,981 +0.01(+0.08%)
Feb 19, 2014 8.962 8.970 8.681 8.739 111,593 -0.25(-2.80%)
Feb 18, 2014 9.063 9.179 8.898 8.991 97,248 -0.04(-0.40%)
Feb 14, 2014 9.186 9.027 9.027 9.027 104,517 -0.13(-1.42%)
Feb 13, 2014 8.977 9.200 8.941 9.157 98,817 +0.12(+1.36%)
Feb 12, 2014 8.955 9.207 8.934 9.034 143,253 +0.05(+0.56%)
Feb 11, 2014 8.962 9.107 8.934 8.984 94,708 +0.00(+0.00%)
Feb 10, 2014 9.092 9.366 8.905 8.984 147,200 -0.06(-0.72%)
Feb 07, 2014 9.222 9.294 9.006 9.049 84,702 -0.16(-1.72%)
Feb 06, 2014 9.236 9.308 9.164 9.207 80,171 -0.02(-0.23%)
Feb 05, 2014 9.301 9.337 9.010 9.229 98,216 -0.12(-1.23%)
Feb 04, 2014 9.207 9.560 9.171 9.344 81,701 +0.19(+2.13%)
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.