Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independent Bank Corp (NQ: IBCP )

33.91 -1.36 (-3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 4.563 4.634 4.456 4.541 34,945 -0.04(-0.78%)
May 30, 2013 4.656 4.691 4.577 4.577 0 -0.09(-1.99%)
May 29, 2013 4.549 4.727 4.484 4.670 38,862 +0.07(+1.56%)
May 28, 2013 4.620 4.649 4.470 4.599 72,236 +0.01(+0.16%)
May 24, 2013 4.541 4.670 4.541 4.591 0 +0.05(+1.10%)
May 23, 2013 4.513 4.595 4.398 4.541 0 -0.06(-1.40%)
May 22, 2013 4.799 4.813 4.541 4.606 0 -0.17(-3.59%)
May 21, 2013 4.892 4.913 4.727 4.777 0 -0.08(-1.62%)
May 20, 2013 4.963 4.963 4.770 4.856 0 -0.15(-3.00%)
May 17, 2013 5.199 5.325 4.992 5.006 0 -0.19(-3.71%)
May 16, 2013 5.307 5.307 5.149 5.199 29,061 -0.06(-1.22%)
May 15, 2013 5.249 5.428 5.214 5.264 0 +0.20(+3.95%)
May 13, 2013 4.870 5.114 4.849 5.063 0 +0.16(+3.36%)
May 10, 2013 4.842 4.956 4.842 4.899 0 +0.06(+1.33%)
May 09, 2013 4.827 4.992 4.827 4.835 0 +0.00(+0.00%)
May 08, 2013 4.870 5.029 4.835 4.835 0 -0.04(-0.88%)
May 07, 2013 4.856 4.885 4.720 4.878 0 -0.01(-0.15%)
May 06, 2013 4.999 4.999 4.684 4.885 0 -0.09(-1.73%)
May 03, 2013 5.178 5.085 4.956 4.971 0 -0.10(-1.97%)
May 02, 2013 4.720 5.078 4.570 5.071 0 +0.26(+5.51%)
May 01, 2013 5.006 5.042 4.591 4.806 0 -0.25(-4.95%)
Apr 30, 2013 5.478 5.535 5.042 5.056 0 -0.40(-7.34%)
Apr 29, 2013 5.392 5.464 5.371 5.457 45,595 +0.11(+2.14%)
Apr 26, 2013 5.521 5.550 5.342 5.342 126,147 -0.21(-3.74%)
Apr 25, 2013 5.707 5.707 5.371 5.550 0 -0.16(-2.76%)
Apr 24, 2013 5.900 5.900 5.628 5.707 0 -0.16(-2.68%)
Apr 23, 2013 5.907 6.065 5.800 5.864 97,655 +0.17(+3.02%)
Apr 22, 2013 6.079 6.079 5.614 5.693 183,844 -0.35(-5.80%)
Apr 19, 2013 6.215 6.236 5.936 6.043 71,347 -0.18(-2.87%)
Apr 18, 2013 6.093 6.294 6.065 6.222 149,173 +0.17(+2.84%)
Apr 17, 2013 6.029 6.115 5.930 6.050 66,321 +0.01(+0.24%)
Apr 16, 2013 5.786 6.093 5.786 6.036 95,160 +0.24(+4.20%)
Apr 15, 2013 6.050 6.108 5.750 5.793 82,938 -0.26(-4.26%)
Apr 12, 2013 6.022 6.136 5.972 6.050 63,121 +0.01(+0.12%)
Apr 11, 2013 5.936 6.043 5.900 6.043 76,404 +0.08(+1.32%)
Apr 10, 2013 6.022 6.079 5.943 5.965 84,363 -0.01(-0.24%)
Apr 09, 2013 5.900 6.143 5.689 5.979 188,419 +0.03(+0.48%)
Apr 08, 2013 5.607 6.007 5.400 5.950 220,550 +0.44(+8.05%)
Apr 05, 2013 5.400 5.578 5.242 5.507 77,486 +0.01(+0.13%)
Apr 04, 2013 5.171 5.700 5.171 5.500 155,816 +0.25(+4.77%)
Apr 03, 2013 6.015 6.050 5.035 5.249 408,684 -0.73(-12.20%)
Apr 02, 2013 6.279 6.286 5.879 5.979 247,353 -0.31(-4.89%)
Apr 01, 2013 6.079 6.436 6.050 6.286 283,094 +0.24(+3.90%)
Mar 28, 2013 5.864 6.072 5.793 6.050 299,558 +0.30(+5.22%)
Mar 27, 2013 5.364 5.929 5.278 5.750 390,008 +0.33(+6.07%)
Mar 26, 2013 4.763 5.450 4.763 5.421 385,053 +0.65(+13.64%)
Mar 25, 2013 4.756 4.999 4.749 4.770 114,258 +0.04(+0.76%)
Mar 22, 2013 4.708 4.820 4.705 4.734 62,650 +0.04(+0.91%)
Mar 21, 2013 4.820 4.820 4.649 4.692 69,541 -0.09(-1.80%)
Mar 20, 2013 4.742 4.913 4.677 4.777 53,213 +0.12(+2.61%)
Mar 19, 2013 4.856 4.856 4.649 4.656 62,852 -0.14(-2.84%)
Mar 18, 2013 4.670 4.870 4.649 4.792 117,088 +0.05(+1.06%)
Mar 15, 2013 4.692 4.820 4.642 4.742 222,986 +0.08(+1.69%)
Mar 14, 2013 4.892 4.892 4.572 4.663 129,759 -0.11(-2.25%)
Mar 13, 2013 4.720 4.928 4.649 4.770 214,852 +0.12(+2.62%)
Mar 12, 2013 4.413 4.706 4.363 4.649 136,860 +0.24(+5.35%)
Mar 11, 2013 4.334 4.427 4.270 4.413 78,088 +0.09(+1.98%)
Mar 08, 2013 4.227 4.334 4.119 4.327 58,989 +0.09(+2.02%)
Mar 07, 2013 4.227 4.284 4.098 4.241 51,894 -0.01(-0.34%)
Mar 06, 2013 4.370 4.370 4.241 4.255 45,627 -0.04(-1.00%)
Mar 05, 2013 4.291 4.391 4.291 4.298 104,888 +0.06(+1.35%)
Mar 04, 2013 4.212 4.284 4.112 4.241 64,485 +0.10(+2.42%)
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.