Independent Bk Cp (NQ: IBCP )

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.