Independent Bk Cp (NQ: IBCP )

20.13 USD +0.22 (+1.10%)
Official Closing Price Updated: 4:03 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 19.64 20.16 19.55 20.13 146,927 +0.22(+1.10%)
Jan 21, 2021 20.07 20.07 19.74 19.91 82,189 -0.16(-0.80%)
Jan 20, 2021 20.13 20.18 19.73 20.07 64,350 -0.11(-0.55%)
Jan 19, 2021 20.37 20.44 20.02 20.18 58,907 -0.09(-0.44%)
Jan 15, 2021 20.16 20.38 20.02 20.27 53,300 -0.32(-1.55%)
Jan 14, 2021 20.39 20.71 20.09 20.59 65,890 +0.33(+1.63%)
Jan 13, 2021 20.53 20.53 20.01 20.26 55,546 -0.27(-1.32%)
Jan 12, 2021 20.15 20.67 20.06 20.53 57,569 +0.50(+2.50%)
Jan 11, 2021 19.69 20.04 19.62 20.03 73,455 +0.26(+1.32%)
Jan 08, 2021 20.31 20.31 19.40 19.77 67,500 -0.54(-2.66%)
Jan 07, 2021 20.71 20.71 20.11 20.31 103,297 -0.19(-0.93%)
Jan 06, 2021 19.33 20.64 19.25 20.50 190,778 +1.59(+8.44%)
Jan 05, 2021 18.70 19.06 18.22 18.91 153,178 +0.20(+1.10%)
Jan 04, 2021 18.50 18.78 18.18 18.70 122,042 +0.23(+1.25%)
Dec 31, 2020 18.47 18.47 18.47 56,679 +0.07(+0.38%)
Dec 30, 2020 18.33 18.45 18.28 18.40 56,679 +0.07(+0.35%)
Dec 29, 2020 18.80 18.80 18.11 18.33 87,278 -0.53(-2.78%)
Dec 28, 2020 18.74 19.01 18.58 18.86 58,496 +0.29(+1.56%)
Dec 24, 2020 18.39 18.64 18.31 18.57 36,000 -0.05(-0.27%)
Dec 23, 2020 18.45 18.62 18.28 18.62 47,856 +0.51(+2.82%)
Dec 22, 2020 18.34 18.52 18.02 18.11 76,180 -0.10(-0.55%)
Dec 21, 2020 18.72 18.74 17.99 18.21 85,158 -0.21(-1.14%)
Dec 18, 2020 18.89 19.28 18.37 18.42 352,800 -0.49(-2.59%)
Dec 17, 2020 18.86 19.00 18.55 18.91 79,380 +0.19(+1.01%)
Dec 16, 2020 18.90 18.98 18.71 18.72 83,232 -0.06(-0.32%)
Dec 15, 2020 18.46 18.99 18.33 18.78 95,547 +0.46(+2.51%)
Dec 14, 2020 18.36 18.45 18.25 18.32 79,353 +0.14(+0.77%)
Dec 11, 2020 18.20 18.43 18.03 18.18 77,000 +0.12(+0.66%)
Dec 10, 2020 18.41 18.41 17.86 18.06 60,926 -0.19(-1.04%)
Dec 09, 2020 18.25 18.53 18.09 18.25 97,649 +0.17(+0.94%)
Dec 08, 2020 17.91 18.13 17.69 18.08 85,569 +0.17(+0.95%)
Dec 07, 2020 17.86 17.97 17.44 17.91 78,977 -0.13(-0.72%)
Dec 04, 2020 17.75 18.11 17.54 18.04 84,000 +0.40(+2.27%)
Dec 03, 2020 17.81 17.81 17.44 17.64 47,301 -0.06(-0.34%)
Dec 02, 2020 17.25 17.82 17.25 17.70 122,907 +0.28(+1.61%)
Dec 01, 2020 17.40 17.78 17.19 17.42 92,725 +0.41(+2.41%)
Nov 30, 2020 18.08 18.08 16.96 17.01 171,125 -0.84(-4.71%)
Nov 27, 2020 18.01 18.09 17.40 17.85 103,500 -0.27(-1.49%)
Nov 25, 2020 18.14 18.35 17.69 18.12 124,300 -0.28(-1.52%)
Nov 24, 2020 17.33 18.44 17.10 18.40 156,020 +1.46(+8.62%)
Nov 23, 2020 17.17 17.25 16.90 16.94 71,227 +0.00(+0.00%)
Nov 20, 2020 16.85 16.97 16.68 16.94 63,800 -0.18(-1.05%)
Nov 19, 2020 17.18 17.19 16.60 17.12 59,603 -0.06(-0.35%)
Nov 18, 2020 17.36 17.68 17.17 17.18 68,189 -0.25(-1.43%)
Nov 17, 2020 17.84 17.84 16.93 17.43 120,521 -0.47(-2.63%)
Nov 16, 2020 17.32 18.12 17.25 17.90 212,606 +1.23(+7.38%)
Nov 13, 2020 16.54 16.86 16.45 16.67 77,800 +0.30(+1.83%)
Nov 12, 2020 16.50 16.57 16.08 16.37 127,453 -0.37(-2.21%)
Nov 11, 2020 17.57 17.57 16.60 16.74 74,841 -0.68(-3.90%)
Nov 10, 2020 16.56 17.58 16.43 17.42 93,541 +1.15(+7.07%)
Nov 09, 2020 16.75 17.05 15.71 16.27 166,172 +1.49(+10.08%)
Nov 06, 2020 14.99 15.14 14.73 14.78 71,700 -0.30(-1.99%)
Nov 05, 2020 14.73 15.20 14.73 15.08 115,907 +0.29(+1.96%)
Nov 04, 2020 15.37 15.37 14.59 14.79 118,264 -1.06(-6.69%)
Nov 03, 2020 15.82 16.04 15.54 15.85 121,154 +0.40(+2.59%)
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.