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

Independent Bk Cp (NQ: IBCP )

26.29 -0.19 (-0.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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, 2014 9.620 9.736 9.496 9.584 244,666 -0.12(-1.27%)
Jul 30, 2014 9.526 9.750 9.403 9.707 186,140 +0.21(+2.21%)
Jul 29, 2014 9.164 9.541 8.961 9.497 281,941 +0.29(+3.14%)
Jul 28, 2014 9.099 9.251 8.824 9.208 477,986 +0.31(+3.50%)
Jul 25, 2014 9.034 9.157 8.759 8.896 189,154 -0.21(-2.31%)
Jul 24, 2014 8.976 9.121 8.954 9.106 137,405 +0.14(+1.62%)
Jul 23, 2014 9.041 9.109 8.918 8.961 79,956 -0.10(-1.12%)
Jul 22, 2014 8.954 9.074 8.933 9.063 120,203 +0.13(+1.46%)
Jul 21, 2014 8.990 9.106 8.802 8.933 169,278 -0.09(-1.04%)
Jul 18, 2014 8.976 9.229 8.923 9.027 181,940 +0.01(+0.08%)
Jul 17, 2014 8.983 9.092 8.882 9.019 227,283 -0.01(-0.16%)
Jul 16, 2014 9.121 9.173 8.983 9.034 223,806 -0.05(-0.56%)
Jul 15, 2014 8.976 9.121 8.918 9.085 185,411 +0.12(+1.29%)
Jul 14, 2014 8.947 9.019 8.875 8.969 171,100 +0.07(+0.73%)
Jul 11, 2014 8.983 9.048 8.875 8.904 147,257 -0.10(-1.13%)
Jul 10, 2014 9.041 9.222 8.867 9.005 194,240 -0.18(-1.97%)
Jul 09, 2014 9.179 9.273 9.099 9.186 156,766 +0.00(+0.00%)
Jul 08, 2014 9.287 9.360 9.092 9.186 265,613 -0.11(-1.17%)
Jul 07, 2014 9.222 9.360 9.070 9.294 307,759 +0.09(+1.02%)
Jul 03, 2014 9.157 9.200 9.200 9.200 79,710 +0.06(+0.63%)
Jul 02, 2014 9.157 9.316 9.012 9.142 426,965 -0.09(-1.02%)
Jul 01, 2014 9.345 9.374 9.128 9.237 381,898 -0.08(-0.85%)
Jun 30, 2014 9.338 9.526 9.070 9.316 450,194 +0.04(+0.47%)
Jun 27, 2014 9.910 10.05 9.273 9.273 4,147,723 -0.60(-6.09%)
Jun 26, 2014 9.526 9.902 9.374 9.874 383,627 +0.35(+3.73%)
Jun 25, 2014 9.512 9.685 9.396 9.519 174,782 +0.01(+0.15%)
Jun 24, 2014 9.490 9.656 9.396 9.504 182,483 -0.01(-0.15%)
Jun 23, 2014 9.403 9.541 9.316 9.519 135,529 +0.08(+0.84%)
Jun 20, 2014 9.237 9.490 9.193 9.439 167,784 +0.21(+2.27%)
Jun 19, 2014 9.331 9.338 9.171 9.229 118,659 -0.11(-1.16%)
Jun 18, 2014 9.287 9.389 9.287 9.338 90,798 +0.04(+0.39%)
Jun 17, 2014 9.309 9.338 9.171 9.302 160,877 -0.01(-0.08%)
Jun 16, 2014 9.222 9.338 9.048 9.309 114,634 +0.09(+0.94%)
Jun 13, 2014 9.367 9.374 9.208 9.222 126,539 -0.13(-1.39%)
Jun 12, 2014 9.360 9.374 9.258 9.352 267,695 -0.01(-0.15%)
Jun 11, 2014 9.403 9.483 9.258 9.367 147,437 -0.04(-0.46%)
Jun 10, 2014 9.497 9.519 9.367 9.410 74,922 -0.09(-0.91%)
Jun 06, 2014 9.555 9.693 9.273 9.497 127,309 -0.03(-0.30%)
Jun 05, 2014 9.360 9.627 9.171 9.526 164,749 +0.19(+2.02%)
Jun 04, 2014 9.410 9.410 9.309 9.338 76,377 -0.07(-0.69%)
Jun 03, 2014 9.215 9.570 9.171 9.403 371,959 +0.12(+1.33%)
Jun 02, 2014 9.548 9.555 9.237 9.280 85,449 -0.27(-2.81%)
May 30, 2014 9.410 9.649 9.386 9.548 181,969 +0.15(+1.62%)
May 29, 2014 9.302 9.410 9.280 9.396 83,924 +0.09(+1.01%)
May 28, 2014 9.222 9.338 9.193 9.302 115,751 +0.07(+0.78%)
May 27, 2014 9.222 9.331 9.215 9.229 126,744 +0.01(+0.16%)
May 23, 2014 9.331 9.215 9.215 9.215 59,817 -0.10(-1.09%)
May 22, 2014 9.135 9.338 9.135 9.316 32,398 +0.13(+1.42%)
May 21, 2014 9.302 9.338 9.164 9.186 114,335 -0.07(-0.70%)
May 20, 2014 9.200 9.331 9.193 9.251 92,043 +0.00(+0.00%)
May 19, 2014 9.121 9.323 9.085 9.251 59,334 +0.13(+1.43%)
May 16, 2014 9.092 9.215 9.063 9.121 75,477 +0.07(+0.80%)
May 15, 2014 9.121 9.179 9.012 9.048 384,221 -0.12(-1.26%)
May 14, 2014 9.251 9.323 9.121 9.164 60,483 -0.14(-1.48%)
May 13, 2014 9.352 9.381 9.273 9.302 40,254 -0.05(-0.54%)
May 12, 2014 9.229 9.468 9.229 9.352 93,285 +0.12(+1.25%)
May 09, 2014 9.186 9.309 9.157 9.237 54,451 +0.07(+0.71%)
May 08, 2014 9.121 9.388 9.092 9.171 96,222 +0.01(+0.08%)
May 07, 2014 9.208 9.380 9.099 9.164 75,497 +0.00(+0.00%)
May 06, 2014 9.164 9.287 9.120 9.164 60,643 +0.01(+0.16%)
May 05, 2014 9.121 9.229 9.077 9.150 56,406 -0.03(-0.32%)
May 02, 2014 9.265 9.425 9.164 9.179 52,593 -0.10(-1.09%)
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.