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 29, 2016 11.34 11.49 11.31 11.49 297,947 +0.12(+1.05%)
Jul 28, 2016 11.33 11.41 11.28 11.37 344,843 +0.11(+1.00%)
Jul 27, 2016 11.25 11.28 11.24 11.26 28,026 +0.01(+0.13%)
Jul 26, 2016 11.19 11.28 11.18 11.25 24,774 +0.07(+0.67%)
Jul 25, 2016 11.23 11.23 11.11 11.17 21,000 -0.06(-0.53%)
Jul 22, 2016 11.12 11.27 11.11 11.23 16,023 +0.13(+1.21%)
Jul 21, 2016 11.24 11.24 11.07 11.10 19,823 -0.13(-1.13%)
Jul 20, 2016 11.24 11.29 11.18 11.22 33,230 -0.01(-0.13%)
Jul 19, 2016 11.23 11.28 11.20 11.24 23,096 +0.02(+0.20%)
Jul 18, 2016 11.21 11.28 11.21 11.22 30,581 -0.04(-0.40%)
Jul 15, 2016 11.28 11.31 11.19 11.26 40,745 -0.02(-0.13%)
Jul 14, 2016 11.32 11.32 11.26 11.28 46,146 +0.03(+0.27%)
Jul 13, 2016 11.26 11.30 11.14 11.25 53,270 -0.02(-0.20%)
Jul 12, 2016 11.08 11.28 11.04 11.27 104,459 +0.22(+1.96%)
Jul 11, 2016 10.89 11.08 10.83 11.05 38,128 +0.14(+1.30%)
Jul 08, 2016 10.81 10.93 10.74 10.91 102,660 +0.17(+1.60%)
Jul 07, 2016 10.82 10.87 10.73 10.74 75,612 -0.09(-0.83%)
Jul 05, 2016 10.83 10.88 10.80 10.83 87,477 -0.02(-0.14%)
Jul 01, 2016 10.83 10.84 10.84 10.84 58,482 +0.00(+0.00%)
Jun 30, 2016 10.69 10.87 10.43 10.84 381,273 +0.21(+1.97%)
Jun 29, 2016 10.56 10.72 10.51 10.63 113,733 +0.16(+1.57%)
Jun 28, 2016 10.46 10.53 10.38 10.47 93,433 +0.11(+1.08%)
Jun 27, 2016 10.42 10.48 10.33 10.36 155,815 -0.31(-2.87%)
Jun 24, 2016 10.70 10.78 10.03 10.66 282,708 -0.38(-3.45%)
Jun 23, 2016 11.07 11.20 10.99 11.04 113,488 +0.04(+0.34%)
Jun 22, 2016 11.04 11.11 10.99 11.01 80,719 +0.00(+0.00%)
Jun 21, 2016 11.01 11.07 10.94 11.01 64,067 +0.00(+0.00%)
Jun 20, 2016 11.19 11.20 10.98 11.01 78,245 -0.10(-0.87%)
Jun 17, 2016 10.90 11.14 10.80 11.10 207,604 +0.24(+2.20%)
Jun 16, 2016 10.92 10.95 10.79 10.86 51,431 -0.12(-1.09%)
Jun 15, 2016 10.89 11.11 10.89 10.98 52,298 -0.01(-0.14%)
Jun 14, 2016 10.94 11.04 10.89 11.00 81,285 -0.01(-0.14%)
Jun 13, 2016 11.21 11.24 10.93 11.01 83,920 -0.19(-1.67%)
Jun 10, 2016 11.16 11.27 11.16 11.20 27,837 -0.01(-0.13%)
Jun 09, 2016 11.16 11.31 11.16 11.22 40,876 -0.10(-0.86%)
Jun 08, 2016 11.19 11.34 11.19 11.31 86,727 +0.11(+1.00%)
Jun 07, 2016 11.22 11.31 11.20 11.20 22,199 -0.08(-0.73%)
Jun 06, 2016 11.21 11.33 11.21 11.28 52,684 +0.06(+0.53%)
Jun 03, 2016 11.25 11.25 11.08 11.22 40,151 -0.07(-0.60%)
Jun 02, 2016 11.19 11.29 11.11 11.29 33,489 +0.04(+0.40%)
Jun 01, 2016 11.08 11.28 11.06 11.25 62,395 +0.16(+1.41%)
May 31, 2016 11.27 11.27 10.97 11.09 93,787 -0.11(-1.00%)
May 27, 2016 11.21 11.20 11.20 11.20 22,081 +0.04(+0.40%)
May 26, 2016 11.16 11.29 11.15 11.16 32,015 -0.11(-0.99%)
May 25, 2016 11.24 11.32 11.16 11.27 48,253 +0.04(+0.33%)
May 24, 2016 11.14 11.28 11.14 11.23 37,525 +0.20(+1.83%)
May 23, 2016 11.04 11.12 10.98 11.03 31,041 -0.03(-0.27%)
May 20, 2016 11.05 11.21 11.00 11.06 46,917 +0.05(+0.48%)
May 19, 2016 11.07 11.07 10.89 11.01 35,053 -0.13(-1.21%)
May 18, 2016 10.89 11.22 10.89 11.14 58,253 +0.23(+2.12%)
May 17, 2016 10.98 11.01 10.88 10.91 102,646 -0.09(-0.82%)
May 16, 2016 11.05 11.21 10.98 11.00 40,480 +0.01(+0.07%)
May 13, 2016 10.96 11.09 10.96 10.99 30,142 +0.01(+0.07%)
May 12, 2016 11.01 11.07 10.92 10.98 50,608 -0.01(-0.07%)
May 11, 2016 11.01 11.04 10.97 10.99 38,951 -0.04(-0.34%)
May 10, 2016 11.03 11.25 10.99 11.03 37,142 +0.04(+0.34%)
May 09, 2016 10.98 11.16 10.97 10.99 42,004 +0.05(+0.48%)
May 06, 2016 11.01 11.16 10.86 10.94 45,457 -0.04(-0.41%)
May 05, 2016 11.07 11.14 10.97 10.98 53,711 -0.05(-0.47%)
May 04, 2016 11.01 11.16 10.98 11.04 54,925 -0.04(-0.34%)
May 03, 2016 11.23 11.39 11.05 11.07 44,606 -0.23(-2.04%)
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.