Independent Bank Corp (NQ: IBCP )

34.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.898 3.919 3.519 3.862 226,764 -0.06(-1.46%)
Jan 30, 2013 3.655 4.220 3.576 3.919 631,202 +0.35(+9.73%)
Jan 29, 2013 3.147 3.658 3.147 3.572 465,077 +0.43(+13.76%)
Jan 28, 2013 3.068 3.147 3.068 3.140 68,914 +0.09(+2.81%)
Jan 25, 2013 3.047 3.075 2.889 3.054 52,091 -0.01(-0.23%)
Jan 24, 2013 3.104 3.104 2.939 3.061 83,528 +0.01(+0.23%)
Jan 23, 2013 2.975 3.075 2.975 3.054 71,468 +0.12(+4.15%)
Jan 22, 2013 2.875 2.987 2.875 2.932 101,756 +0.09(+3.02%)
Jan 18, 2013 2.854 2.888 2.789 2.846 22,007 +0.02(+0.76%)
Jan 17, 2013 2.804 2.932 2.768 2.825 78,724 -0.01(-0.25%)
Jan 16, 2013 2.753 2.832 2.753 2.832 35,570 +0.09(+3.39%)
Jan 15, 2013 2.746 2.746 2.718 2.739 14,280 -0.01(-0.26%)
Jan 14, 2013 2.739 2.789 2.682 2.746 13,318 +0.00(+0.00%)
Jan 11, 2013 2.753 2.775 2.718 2.746 10,137 +0.03(+1.05%)
Jan 10, 2013 2.718 2.739 2.690 2.718 16,058 +0.01(+0.53%)
Jan 09, 2013 2.718 2.718 2.618 2.703 33,927 +0.00(+0.00%)
Jan 08, 2013 2.675 2.718 2.646 2.703 31,380 +0.06(+2.16%)
Jan 07, 2013 2.682 2.682 2.589 2.646 17,701 -0.04(-1.33%)
Jan 04, 2013 2.596 2.682 2.525 2.682 50,455 +0.11(+4.46%)
Jan 03, 2013 2.532 2.567 2.503 2.567 66,660 +0.06(+2.57%)
Jan 02, 2013 2.517 2.532 2.482 2.503 33,015 -0.00(-0.13%)
Dec 31, 2012 2.432 2.539 2.396 2.506 33,960 +0.05(+2.17%)
Dec 28, 2012 2.532 2.575 2.382 2.453 68,977 -0.10(-3.79%)
Dec 27, 2012 2.582 2.646 2.539 2.550 30,065 -0.01(-0.45%)
Dec 26, 2012 2.560 2.617 2.546 2.561 53,783 +0.02(+0.87%)
Dec 24, 2012 2.503 2.560 2.503 2.539 32,678 +0.03(+1.14%)
Dec 21, 2012 2.503 2.575 2.503 2.510 37,382 -0.06(-2.50%)
Dec 20, 2012 2.582 2.618 2.575 2.575 42,259 -0.03(-1.10%)
Dec 19, 2012 2.603 2.746 2.525 2.603 35,989 -0.03(-1.26%)
Dec 18, 2012 2.503 2.682 2.503 2.636 87,364 +0.10(+4.14%)
Dec 17, 2012 2.496 2.560 2.496 2.532 16,457 +0.00(+0.00%)
Dec 14, 2012 2.496 2.567 2.496 2.532 8,909 -0.00(-0.07%)
Dec 13, 2012 2.482 2.575 2.475 2.534 18,960 +0.03(+1.21%)
Dec 12, 2012 2.503 2.532 2.467 2.503 29,231 -0.01(-0.46%)
Dec 11, 2012 2.503 2.553 2.503 2.515 43,768 +0.01(+0.46%)
Dec 10, 2012 2.482 2.596 2.467 2.503 158,347 -0.07(-2.80%)
Dec 07, 2012 2.660 2.711 2.575 2.575 55,274 -0.07(-2.68%)
Dec 06, 2012 2.753 2.753 2.618 2.646 21,572 -0.09(-3.14%)
Dec 05, 2012 2.818 2.825 2.732 2.732 43,545 -0.09(-3.29%)
Dec 04, 2012 2.825 2.839 2.797 2.825 45,468 +0.07(+2.60%)
Nov 30, 2012 2.753 2.768 2.718 2.753 38,762 +0.04(+1.58%)
Nov 29, 2012 2.646 2.739 2.646 2.711 48,292 +0.09(+3.55%)
Nov 28, 2012 2.539 2.675 2.539 2.618 63,277 +0.01(+0.55%)
Nov 27, 2012 2.589 2.610 2.539 2.603 23,364 +0.01(+0.28%)
Nov 26, 2012 2.589 2.610 2.525 2.596 154,510 +0.02(+0.72%)
Nov 23, 2012 2.596 2.596 2.460 2.578 4,349 -0.00(-0.17%)
Nov 21, 2012 2.539 2.596 2.539 2.582 23,321 +0.02(+0.84%)
Nov 20, 2012 2.503 2.596 2.503 2.560 41,274 +0.08(+3.17%)
Nov 19, 2012 2.467 2.575 2.467 2.482 56,535 +0.02(+0.87%)
Nov 16, 2012 2.346 2.467 2.331 2.460 85,168 +0.12(+5.20%)
Nov 15, 2012 2.374 2.374 2.331 2.339 99,788 -0.04(-1.50%)
Nov 14, 2012 2.403 2.424 2.374 2.374 62,226 -0.04(-1.48%)
Nov 13, 2012 2.432 2.432 2.367 2.410 29,876 +0.01(+0.30%)
Nov 12, 2012 2.453 2.453 2.403 2.403 20,601 -0.04(-1.75%)
Nov 09, 2012 2.346 2.467 2.346 2.446 90,929 +0.02(+0.89%)
Nov 08, 2012 2.296 2.424 2.296 2.424 26,811 +0.10(+4.30%)
Nov 07, 2012 2.339 2.424 2.324 2.324 55,773 -0.08(-3.27%)
Nov 06, 2012 2.424 2.439 2.289 2.403 40,939 -0.04(-1.47%)
Nov 05, 2012 2.446 2.475 2.439 2.439 43,823 -0.03(-1.16%)
Nov 02, 2012 2.532 2.632 2.424 2.467 155,623 -0.09(-3.36%)
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.