Independent Bank Corp (NQ: IBCP )

34.30 +0.26 (+0.76%)
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 29, 2016 11.20 11.21 11.10 11.19 371,878 -0.01(-0.07%)
Jan 28, 2016 11.21 11.38 11.15 11.20 166,297 +0.05(+0.46%)
Jan 27, 2016 10.78 11.35 10.69 11.15 776,475 +0.35(+3.29%)
Jan 26, 2016 10.77 10.90 10.54 10.79 140,531 +0.13(+1.25%)
Jan 25, 2016 11.69 11.94 10.61 10.66 182,850 +0.10(+0.91%)
Jan 22, 2016 10.43 10.59 10.28 10.56 79,089 +0.23(+2.22%)
Jan 21, 2016 10.42 10.50 10.27 10.33 115,640 -0.16(-1.48%)
Jan 20, 2016 10.43 10.61 10.27 10.49 113,302 -0.06(-0.56%)
Jan 19, 2016 10.58 10.72 10.44 10.55 155,260 +0.08(+0.78%)
Jan 15, 2016 10.34 10.47 10.47 10.47 173,962 -0.12(-1.12%)
Jan 14, 2016 10.70 10.70 10.56 10.59 94,801 -0.01(-0.14%)
Jan 13, 2016 10.67 10.69 10.54 10.60 142,025 -0.04(-0.42%)
Jan 12, 2016 10.73 10.74 10.52 10.65 102,345 -0.01(-0.14%)
Jan 11, 2016 10.68 10.81 10.59 10.66 64,268 +0.02(+0.21%)
Jan 08, 2016 10.84 11.01 10.61 10.64 168,476 -0.16(-1.44%)
Jan 07, 2016 10.76 10.84 10.73 10.79 166,332 -0.10(-0.95%)
Jan 06, 2016 10.79 10.96 10.79 10.90 48,064 -0.01(-0.07%)
Jan 05, 2016 10.86 10.96 10.79 10.90 47,030 +0.07(+0.68%)
Jan 04, 2016 11.13 11.13 10.76 10.83 153,672 -0.43(-3.81%)
Dec 31, 2015 11.47 11.26 11.26 11.26 156,511 -0.21(-1.87%)
Dec 30, 2015 11.33 11.53 11.23 11.47 93,659 +0.16(+1.37%)
Dec 29, 2015 11.28 11.35 11.09 11.32 79,796 +0.09(+0.79%)
Dec 28, 2015 11.27 11.37 11.11 11.23 210,640 -0.10(-0.85%)
Dec 24, 2015 11.30 11.33 11.33 11.33 73,859 +0.09(+0.79%)
Dec 23, 2015 11.27 11.30 11.11 11.24 66,289 +0.01(+0.07%)
Dec 22, 2015 11.20 11.26 11.01 11.23 75,709 +0.10(+0.93%)
Dec 21, 2015 11.15 11.28 11.02 11.13 127,549 +0.03(+0.27%)
Dec 18, 2015 11.06 11.18 10.76 11.10 494,842 -0.01(-0.07%)
Dec 17, 2015 11.30 11.39 11.07 11.10 50,918 -0.14(-1.25%)
Dec 16, 2015 11.27 11.40 10.88 11.24 83,871 +0.06(+0.53%)
Dec 15, 2015 11.24 11.52 11.12 11.18 173,254 +0.01(+0.13%)
Dec 14, 2015 11.07 11.19 10.94 11.17 127,284 +0.12(+1.07%)
Dec 11, 2015 10.88 11.16 10.88 11.05 294,753 -0.04(-0.33%)
Dec 10, 2015 11.03 11.27 10.90 11.09 145,515 +0.06(+0.54%)
Dec 09, 2015 10.96 11.13 10.89 11.03 159,878 +0.07(+0.67%)
Dec 08, 2015 11.10 11.24 10.93 10.96 546,940 -0.23(-2.05%)
Dec 07, 2015 11.37 11.39 11.13 11.18 75,691 -0.21(-1.82%)
Dec 04, 2015 11.35 11.49 11.28 11.39 250,439 +0.09(+0.78%)
Dec 03, 2015 11.55 11.65 11.25 11.30 89,042 -0.18(-1.61%)
Dec 02, 2015 11.69 11.74 11.47 11.49 53,445 -0.12(-1.02%)
Dec 01, 2015 11.54 11.72 11.43 11.61 102,841 +0.14(+1.23%)
Nov 30, 2015 11.61 11.68 11.45 11.47 111,922 -0.13(-1.08%)
Nov 27, 2015 11.58 11.65 11.21 11.59 41,335 +0.03(+0.26%)
Nov 25, 2015 11.57 11.56 11.56 11.56 58,167 -0.01(-0.06%)
Nov 24, 2015 11.55 11.64 11.38 11.57 65,564 +0.11(+0.97%)
Nov 23, 2015 11.35 11.51 11.35 11.46 86,590 +0.09(+0.78%)
Nov 20, 2015 11.16 11.44 11.10 11.37 161,488 +0.26(+2.33%)
Nov 19, 2015 11.21 11.21 11.01 11.11 74,865 -0.10(-0.92%)
Nov 18, 2015 11.23 11.23 11.04 11.21 236,650 +0.04(+0.40%)
Nov 17, 2015 11.16 11.45 11.14 11.17 113,582 -0.05(-0.46%)
Nov 16, 2015 11.16 11.41 11.01 11.22 138,443 +0.09(+0.80%)
Nov 13, 2015 11.01 11.25 11.01 11.13 148,698 +0.04(+0.40%)
Nov 12, 2015 11.21 11.40 10.99 11.09 144,957 -0.18(-1.64%)
Nov 11, 2015 11.27 11.40 11.18 11.27 82,531 +0.04(+0.33%)
Nov 10, 2015 10.96 11.31 10.78 11.24 193,258 +0.26(+2.36%)
Nov 09, 2015 11.10 11.10 10.89 10.98 99,612 -0.13(-1.13%)
Nov 06, 2015 10.82 11.15 10.72 11.10 95,730 +0.24(+2.18%)
Nov 05, 2015 10.81 10.90 10.72 10.87 72,899 +0.11(+1.03%)
Nov 04, 2015 10.66 10.80 10.55 10.76 142,607 +0.10(+0.97%)
Nov 03, 2015 10.77 10.77 10.64 10.65 102,875 -0.15(-1.43%)
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.