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

Independent Bk Cp (NQ: IBCP )

26.40 -0.08 (-0.30%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 29, 2015 9.949 10.02 9.787 9.979 84,805 +0.03(+0.30%)
May 28, 2015 9.957 10.00 9.872 9.949 44,232 -0.05(-0.52%)
May 27, 2015 9.927 10.08 9.839 10.00 233,037 +0.05(+0.52%)
May 26, 2015 10.04 10.05 9.927 9.949 88,738 -0.14(-1.39%)
May 22, 2015 9.994 10.09 10.09 10.09 126,773 +0.04(+0.44%)
May 21, 2015 9.935 10.07 9.935 10.05 31,095 +0.03(+0.29%)
May 20, 2015 10.15 10.15 9.971 10.02 26,928 -0.09(-0.88%)
May 19, 2015 9.920 10.15 9.920 10.10 62,452 +0.16(+1.63%)
May 18, 2015 9.802 9.957 9.772 9.942 69,832 +0.13(+1.35%)
May 15, 2015 9.824 9.824 9.647 9.809 47,426 +0.01(+0.08%)
May 14, 2015 9.713 9.846 9.640 9.802 37,039 +0.16(+1.68%)
May 13, 2015 9.654 9.809 9.640 9.640 57,693 -0.01(-0.15%)
May 12, 2015 9.699 9.732 9.588 9.654 95,618 -0.06(-0.61%)
May 11, 2015 9.654 9.794 9.654 9.713 41,604 +0.10(+1.00%)
May 08, 2015 9.728 9.743 9.603 9.617 51,186 -0.12(-1.21%)
May 07, 2015 9.684 9.765 9.595 9.735 60,966 -0.01(-0.08%)
May 06, 2015 9.610 9.787 9.551 9.743 123,763 +0.15(+1.54%)
May 05, 2015 9.750 9.758 9.588 9.595 108,817 -0.21(-2.11%)
May 04, 2015 9.721 9.809 9.592 9.802 51,486 +0.07(+0.68%)
May 01, 2015 9.721 9.758 9.595 9.735 146,240 +0.01(+0.15%)
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%)
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.