Independent Bank Corp (NQ: IBCP )

32.78 -0.77 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 2.146 2.146 2.038 2.045 15,636 -0.05(-2.39%)
Jul 30, 2012 2.045 2.188 1.988 2.095 82,326 +0.10(+5.02%)
Jul 27, 2012 1.988 2.038 1.945 1.995 52,961 +0.04(+1.82%)
Jul 26, 2012 2.067 2.074 1.910 1.960 31,863 -0.09(-4.53%)
Jul 25, 2012 2.074 2.124 2.031 2.052 19,516 +0.02(+1.05%)
Jul 24, 2012 2.146 2.146 2.031 2.031 12,949 -0.10(-4.69%)
Jul 23, 2012 2.081 2.131 1.960 2.131 27,914 +0.02(+1.02%)
Jul 20, 2012 2.074 2.146 2.060 2.110 41,444 -0.04(-1.67%)
Jul 19, 2012 2.146 2.210 2.053 2.146 23,367 +0.00(+0.00%)
Jul 18, 2012 2.160 2.210 2.074 2.146 32,099 -0.05(-2.28%)
Jul 17, 2012 2.203 2.217 2.138 2.196 10,025 -0.02(-0.97%)
Jul 16, 2012 2.153 2.239 2.153 2.217 22,650 +0.06(+2.71%)
Jul 13, 2012 2.146 2.217 2.131 2.159 45,248 +0.06(+3.01%)
Jul 12, 2012 2.088 2.131 2.074 2.095 44,249 +0.03(+1.31%)
Jul 11, 2012 2.002 2.103 1.960 2.068 41,287 +0.02(+1.12%)
Jul 10, 2012 1.974 2.053 1.960 2.045 35,379 +0.06(+2.88%)
Jul 09, 2012 1.902 2.002 1.902 1.988 50,798 +0.11(+5.70%)
Jul 06, 2012 1.881 1.959 1.881 1.881 28,371 +0.00(+0.00%)
Jul 05, 2012 1.831 1.917 1.831 1.881 12,304 +0.07(+3.95%)
Jul 03, 2012 1.788 1.826 1.788 1.809 3,990 +0.03(+1.61%)
Jul 02, 2012 1.774 1.945 1.774 1.781 17,490 +0.01(+0.70%)
Jun 29, 2012 1.795 1.815 1.765 1.768 10,807 -0.02(-0.99%)
Jun 28, 2012 1.824 1.945 1.752 1.786 63,881 -0.02(-1.28%)
Jun 27, 2012 1.859 1.859 1.809 1.809 11,907 -0.08(-4.17%)
Jun 26, 2012 1.867 1.925 1.859 1.888 32,991 -0.01(-0.75%)
Jun 25, 2012 1.824 1.917 1.788 1.902 77,099 +0.08(+4.31%)
Jun 22, 2012 1.802 1.824 1.788 1.824 24,666 +0.04(+2.00%)
Jun 21, 2012 1.831 1.845 1.788 1.788 45,043 -0.02(-1.19%)
Jun 20, 2012 1.788 1.902 1.788 1.809 42,189 +0.01(+0.80%)
Jun 19, 2012 1.981 1.981 1.788 1.795 92,132 -0.18(-9.06%)
Jun 18, 2012 2.067 2.067 1.910 1.974 51,139 -0.04(-2.13%)
Jun 15, 2012 2.160 2.160 1.995 2.017 127,312 -0.11(-5.34%)
Jun 14, 2012 2.188 2.188 2.103 2.131 40,703 -0.05(-2.33%)
Jun 13, 2012 2.181 2.196 2.146 2.181 31,815 -0.04(-1.61%)
Jun 12, 2012 2.203 2.239 2.146 2.217 43,036 -0.04(-1.90%)
Jun 11, 2012 2.324 2.331 2.174 2.260 24,705 -0.05(-2.17%)
Jun 08, 2012 2.360 2.360 2.274 2.310 33,538 -0.03(-1.22%)
Jun 07, 2012 2.446 2.446 2.324 2.339 67,699 -0.04(-1.80%)
Jun 06, 2012 2.331 2.489 2.331 2.382 44,709 +0.05(+2.15%)
Jun 05, 2012 2.340 2.382 2.331 2.332 29,122 -0.04(-1.80%)
Jun 04, 2012 2.403 2.403 2.337 2.374 67,522 -0.04(-1.78%)
Jun 01, 2012 2.403 2.424 2.396 2.417 41,351 -0.05(-2.03%)
May 31, 2012 2.517 2.525 2.439 2.467 53,687 -0.06(-2.27%)
May 30, 2012 2.503 2.618 2.446 2.525 35,495 -0.04(-1.40%)
May 29, 2012 2.453 2.560 2.360 2.560 54,180 +0.16(+6.87%)
May 25, 2012 2.367 2.432 2.367 2.396 42,290 -0.01(-0.30%)
May 24, 2012 2.281 2.646 2.267 2.403 101,802 +0.14(+6.33%)
May 23, 2012 2.174 2.281 2.174 2.260 45,817 +0.04(+1.94%)
May 22, 2012 2.188 2.253 2.146 2.217 33,703 +0.01(+0.65%)
May 21, 2012 2.260 2.289 2.181 2.203 24,069 -0.06(-2.84%)
May 18, 2012 2.260 2.289 2.198 2.267 76,095 -0.02(-0.94%)
May 17, 2012 2.274 2.289 2.253 2.289 38,123 +0.03(+1.27%)
May 16, 2012 2.317 2.324 2.253 2.260 55,475 -0.04(-1.86%)
May 15, 2012 2.217 2.303 2.196 2.303 64,016 +0.12(+5.57%)
May 14, 2012 2.181 2.217 2.142 2.181 34,328 -0.01(-0.33%)
May 11, 2012 2.181 2.217 2.181 2.188 54,070 +0.01(+0.33%)
May 10, 2012 2.160 2.274 2.160 2.181 37,880 +0.00(+0.00%)
May 09, 2012 2.253 2.253 2.110 2.181 85,072 -0.09(-4.09%)
May 08, 2012 2.331 2.388 2.117 2.274 241,982 -0.16(-6.45%)
May 07, 2012 2.517 2.517 2.396 2.431 100,211 -0.10(-3.98%)
May 04, 2012 2.632 2.696 2.510 2.532 75,551 -0.13(-4.84%)
May 03, 2012 2.739 2.768 2.525 2.660 99,807 -0.12(-4.37%)
May 02, 2012 2.782 2.801 2.575 2.782 66,173 +0.03(+1.04%)
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.