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

Independent Bk Cp (NQ: IBCP )

24.50 +0.40 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 29, 2013 8.876 8.962 8.516 8.559 0 -0.27(-3.02%)
Nov 27, 2013 8.905 8.962 8.790 8.826 0 -0.04(-0.41%)
Nov 26, 2013 8.545 8.970 8.480 8.862 0 +0.20(+2.29%)
Nov 25, 2013 8.444 8.707 8.386 8.663 0 +0.23(+2.78%)
Nov 22, 2013 8.336 8.465 8.228 8.429 0 +0.11(+1.30%)
Nov 21, 2013 8.098 8.386 8.098 8.321 0 +0.24(+2.94%)
Nov 20, 2013 8.076 8.105 7.983 8.083 0 +0.04(+0.54%)
Nov 19, 2013 8.321 8.465 7.975 8.040 0 -0.20(-2.45%)
Nov 18, 2013 7.803 8.400 7.795 8.242 0 +0.47(+6.02%)
Nov 15, 2013 7.745 7.795 7.702 7.774 0 +0.03(+0.37%)
Nov 14, 2013 7.745 7.853 7.730 7.745 0 -0.19(-2.45%)
Nov 12, 2013 7.766 8.011 7.709 7.939 0 +0.17(+2.13%)
Nov 11, 2013 7.983 8.091 7.745 7.774 0 -0.18(-2.26%)
Nov 08, 2013 7.493 8.134 7.399 7.954 0 +0.50(+6.77%)
Nov 07, 2013 7.356 7.536 7.356 7.449 0 +0.09(+1.27%)
Nov 06, 2013 7.197 7.421 7.197 7.356 0 +0.16(+2.20%)
Nov 05, 2013 7.212 7.248 7.132 7.197 0 +0.00(+0.00%)
Nov 04, 2013 7.197 7.262 7.118 7.197 0 +0.00(+0.00%)
Nov 01, 2013 7.003 7.197 6.985 7.197 0 +0.19(+2.78%)
Oct 31, 2013 6.815 7.068 6.751 7.003 0 +0.22(+3.29%)
Oct 30, 2013 6.952 7.118 6.239 6.779 0 -0.20(-2.89%)
Oct 29, 2013 6.779 7.010 6.772 6.981 0 +0.20(+2.98%)
Oct 28, 2013 6.787 6.924 6.679 6.779 0 -0.02(-0.32%)
Oct 25, 2013 6.873 6.880 6.679 6.801 0 -0.08(-1.15%)
Oct 24, 2013 6.952 6.952 6.808 6.880 0 -0.06(-0.83%)
Oct 23, 2013 7.154 7.154 6.765 6.938 0 -0.24(-3.31%)
Oct 22, 2013 7.205 7.221 7.104 7.176 0 -0.03(-0.40%)
Oct 21, 2013 7.168 7.244 7.132 7.205 0 +0.01(+0.20%)
Oct 18, 2013 7.190 7.421 7.089 7.190 134,548 +0.03(+0.40%)
Oct 17, 2013 7.140 7.190 7.089 7.161 0 +0.02(+0.30%)
Oct 16, 2013 7.205 7.205 7.068 7.140 0 -0.04(-0.50%)
Oct 15, 2013 7.089 7.205 7.089 7.176 0 +0.05(+0.71%)
Oct 14, 2013 7.082 7.168 7.039 7.125 0 -0.01(-0.20%)
Oct 11, 2013 7.125 7.161 6.766 7.140 0 +0.03(+0.41%)
Oct 10, 2013 6.844 7.132 6.844 7.111 0 +0.32(+4.67%)
Oct 09, 2013 6.715 6.906 6.686 6.794 0 +0.08(+1.18%)
Oct 08, 2013 6.686 6.758 6.628 6.715 0 -0.00(-0.05%)
Oct 07, 2013 6.996 6.996 6.707 6.718 0 -0.28(-3.96%)
Oct 04, 2013 6.924 7.060 6.880 6.996 0 +0.07(+1.04%)
Oct 03, 2013 7.205 7.241 6.909 6.924 0 -0.28(-3.90%)
Oct 02, 2013 7.154 7.233 7.125 7.205 0 +0.04(+0.60%)
Oct 01, 2013 7.168 7.262 7.060 7.161 0 +0.13(+1.84%)
Sep 27, 2013 7.032 7.111 6.952 7.032 0 +0.01(+0.10%)
Sep 26, 2013 6.988 7.068 6.844 7.024 0 +0.05(+0.72%)
Sep 25, 2013 6.830 6.988 6.679 6.974 0 +0.16(+2.33%)
Sep 24, 2013 6.635 6.859 6.506 6.815 0 +0.15(+2.27%)
Sep 23, 2013 6.844 6.859 6.304 6.664 0 -0.24(-3.44%)
Sep 20, 2013 6.909 6.970 6.707 6.902 0 -0.01(-0.21%)
Sep 19, 2013 7.024 7.111 6.880 6.916 0 -0.12(-1.64%)
Sep 18, 2013 7.024 7.075 6.952 7.032 0 +0.01(+0.10%)
Sep 17, 2013 7.032 7.060 6.952 7.024 0 -0.02(-0.31%)
Sep 16, 2013 7.161 7.161 7.024 7.046 0 -0.12(-1.61%)
Sep 13, 2013 7.168 7.168 7.104 7.161 0 +0.00(+0.00%)
Sep 12, 2013 7.096 7.313 7.061 7.161 0 +0.06(+0.81%)
Sep 11, 2013 7.212 7.320 7.068 7.104 0 -0.11(-1.50%)
Sep 10, 2013 7.205 7.277 7.010 7.212 0 +0.05(+0.70%)
Sep 09, 2013 7.147 7.277 7.053 7.161 0 +0.13(+1.84%)
Sep 06, 2013 7.168 7.168 6.960 7.032 0 -0.12(-1.71%)
Sep 05, 2013 7.168 7.219 7.075 7.154 0 -0.01(-0.20%)
Sep 04, 2013 7.205 7.363 7.096 7.168 0 -0.03(-0.40%)
Sep 03, 2013 7.168 7.367 6.851 7.197 0 +0.35(+5.16%)
Aug 30, 2013 6.851 7.096 6.729 6.844 0 +0.04(+0.64%)
Aug 29, 2013 6.628 6.952 6.628 6.801 0 +0.19(+2.94%)
Aug 28, 2013 6.621 6.700 6.513 6.607 0 -0.05(-0.76%)
Aug 27, 2013 6.902 6.988 6.621 6.657 0 -0.32(-4.64%)
Aug 26, 2013 7.168 7.197 6.736 6.981 0 +0.14(+2.11%)
Aug 23, 2013 6.261 6.981 6.196 6.837 0 +0.79(+12.98%)
Aug 22, 2013 6.268 6.376 5.922 6.052 0 -0.22(-3.45%)
Aug 21, 2013 5.800 6.369 5.778 6.268 0 +0.49(+8.48%)
Aug 20, 2013 5.764 5.854 5.620 5.778 0 +0.03(+0.50%)
Aug 19, 2013 5.648 5.771 5.403 5.749 0 +0.03(+0.50%)
Aug 16, 2013 5.670 5.879 5.670 5.720 0 +0.01(+0.13%)
Aug 15, 2013 5.756 5.810 5.562 5.713 16,019 -0.14(-2.34%)
Aug 14, 2013 5.807 5.872 5.764 5.850 0 +0.01(+0.12%)
Aug 13, 2013 5.937 6.052 5.699 5.843 76,000 -0.12(-1.93%)
Aug 12, 2013 5.764 6.045 5.648 5.958 83,933 +0.13(+2.22%)
Aug 09, 2013 5.684 5.980 5.684 5.828 140,808 +0.19(+3.32%)
Aug 08, 2013 5.692 5.692 5.615 5.641 12,029 +0.01(+0.26%)
Aug 07, 2013 5.699 5.706 5.604 5.627 27,274 -0.04(-0.64%)
Aug 06, 2013 5.627 5.749 5.627 5.663 42,190 +0.04(+0.77%)
Aug 05, 2013 5.389 5.706 5.389 5.620 78,107 +0.23(+4.28%)
Aug 02, 2013 5.432 5.620 5.295 5.389 76,594 -0.09(-1.58%)
Aug 01, 2013 5.677 5.778 5.475 5.475 37,079 -0.14(-2.56%)
Jul 31, 2013 5.778 5.916 5.418 5.620 0 -0.16(-2.74%)
Jul 30, 2013 6.196 6.232 5.454 5.778 0 -0.33(-5.42%)
Jul 29, 2013 6.030 6.376 5.879 6.109 0 +0.13(+2.17%)
Jul 26, 2013 6.016 6.109 5.944 5.980 0 -0.03(-0.48%)
Jul 25, 2013 5.814 6.095 5.785 6.009 0 +0.22(+3.86%)
Jul 24, 2013 5.764 5.828 5.723 5.785 0 +0.06(+1.13%)
Jul 23, 2013 5.555 5.764 5.537 5.720 0 +0.22(+3.93%)
Jul 22, 2013 5.429 5.504 5.360 5.504 0 +0.09(+1.60%)
Jul 19, 2013 5.348 5.432 5.348 5.418 0 +0.05(+0.94%)
Jul 18, 2013 5.292 5.403 5.288 5.367 0 +0.10(+1.92%)
Jul 17, 2013 5.281 5.331 5.223 5.267 30,151 -0.04(-0.81%)
Jul 16, 2013 5.288 5.403 5.230 5.310 0 -0.01(-0.27%)
Jul 15, 2013 5.267 5.331 5.224 5.324 0 +0.01(+0.14%)
Jul 12, 2013 5.310 5.317 5.101 5.317 0 +0.06(+1.23%)
Jul 11, 2013 5.223 5.354 5.115 5.252 0 +0.10(+1.96%)
Jul 10, 2013 4.791 5.166 4.791 5.151 0 +0.34(+7.04%)
Jul 09, 2013 4.625 4.863 4.511 4.813 0 +0.24(+5.20%)
Jul 08, 2013 4.474 4.596 4.474 4.575 0 +0.10(+2.25%)
Jul 05, 2013 4.492 4.492 4.330 4.474 0 +0.15(+3.50%)
Jul 03, 2013 4.186 4.424 4.186 4.323 0 +0.15(+3.63%)
Jul 02, 2013 4.748 4.748 3.970 4.171 0 -0.25(-5.70%)
Jul 01, 2013 4.517 4.546 4.417 4.424 0 -0.11(-2.38%)
Jun 28, 2013 4.546 4.553 4.474 4.532 72,400 +0.03(+0.64%)
Jun 26, 2013 4.503 4.589 4.402 4.503 0 +0.00(+0.00%)
Jun 25, 2013 4.510 4.589 4.467 4.503 0 +0.00(+0.00%)
Jun 24, 2013 4.503 4.596 4.503 4.503 0 -0.01(-0.32%)
Jun 21, 2013 4.503 4.589 4.503 4.517 37,060 +0.01(+0.16%)
Jun 20, 2013 4.445 4.618 4.445 4.510 0 +0.02(+0.48%)
Jun 19, 2013 4.424 4.589 4.424 4.488 0 +0.08(+1.80%)
Jun 18, 2013 4.413 4.467 4.395 4.409 0 +0.01(+0.16%)
Jun 17, 2013 4.323 4.503 4.323 4.402 0 +0.06(+1.50%)
Jun 14, 2013 4.395 4.409 4.330 4.337 0 -0.03(-0.66%)
Jun 13, 2013 4.380 4.409 4.337 4.366 15,765 +0.03(+0.66%)
Jun 12, 2013 4.344 4.395 4.251 4.337 25,417 -0.01(-0.33%)
Jun 11, 2013 4.481 4.481 4.323 4.352 60,652 -0.12(-2.74%)
Jun 10, 2013 4.316 4.546 4.316 4.474 0 +0.15(+3.50%)
Jun 07, 2013 4.366 4.409 4.312 4.323 0 +0.00(+0.00%)
Jun 06, 2013 4.323 4.395 4.287 4.323 0 +0.00(+0.00%)
Jun 05, 2013 4.330 4.532 4.323 4.323 0 -0.01(-0.33%)
Jun 04, 2013 4.308 4.467 4.287 4.337 0 +0.02(+0.50%)
Jun 03, 2013 4.481 4.513 4.236 4.316 134,997 -0.26(-5.67%)
May 31, 2013 4.596 4.669 4.488 4.575 34,689 -0.04(-0.78%)
May 30, 2013 4.690 4.725 4.611 4.611 0 -0.09(-1.99%)
May 29, 2013 4.582 4.762 4.517 4.705 38,578 +0.07(+1.56%)
May 28, 2013 4.654 4.683 4.503 4.633 71,707 +0.01(+0.16%)
May 24, 2013 4.575 4.704 4.575 4.625 0 +0.05(+1.10%)
May 23, 2013 4.546 4.629 4.431 4.575 0 -0.06(-1.40%)
May 22, 2013 4.834 4.849 4.575 4.640 0 -0.17(-3.59%)
May 21, 2013 4.928 4.950 4.762 4.813 0 -0.08(-1.62%)
May 20, 2013 5.000 5.000 4.805 4.892 0 -0.15(-3.00%)
May 17, 2013 5.238 5.364 5.029 5.043 0 -0.19(-3.71%)
May 16, 2013 5.346 5.346 5.187 5.238 28,848 -0.06(-1.22%)
May 15, 2013 5.288 5.468 5.252 5.303 0 +0.20(+3.95%)
May 13, 2013 4.906 5.151 4.885 5.101 0 +0.17(+3.36%)
May 10, 2013 4.877 4.993 4.877 4.935 0 +0.06(+1.33%)
May 09, 2013 4.863 5.029 4.863 4.870 0 +0.00(+0.00%)
May 08, 2013 4.906 5.067 4.870 4.870 0 -0.04(-0.88%)
May 07, 2013 4.892 4.921 4.755 4.913 0 -0.01(-0.15%)
May 06, 2013 5.036 5.036 4.719 4.921 0 -0.09(-1.73%)
May 03, 2013 5.216 5.122 4.993 5.007 0 -0.10(-1.97%)
May 02, 2013 4.755 5.115 4.604 5.108 0 +0.27(+5.51%)
May 01, 2013 5.043 5.079 4.625 4.841 0 -0.25(-4.95%)
Apr 30, 2013 5.519 5.576 5.079 5.094 0 -0.40(-7.34%)
Apr 29, 2013 5.432 5.504 5.411 5.497 45,261 +0.12(+2.14%)
Apr 26, 2013 5.562 5.591 5.382 5.382 125,224 -0.21(-3.74%)
Apr 25, 2013 5.749 5.749 5.411 5.591 0 -0.16(-2.76%)
Apr 24, 2013 5.944 5.944 5.670 5.749 0 -0.16(-2.68%)
Apr 23, 2013 5.951 6.109 5.843 5.908 96,940 +0.17(+3.02%)
Apr 22, 2013 6.124 6.124 5.656 5.735 182,499 -0.35(-5.80%)
Apr 19, 2013 6.261 6.282 5.980 6.088 70,824 -0.18(-2.87%)
Apr 18, 2013 6.138 6.340 6.110 6.268 148,081 +0.17(+2.84%)
Apr 17, 2013 6.073 6.160 5.973 6.095 65,836 +0.01(+0.24%)
Apr 16, 2013 5.828 6.138 5.828 6.081 94,464 +0.24(+4.20%)
Apr 15, 2013 6.095 6.153 5.792 5.836 82,331 -0.26(-4.26%)
Apr 12, 2013 6.066 6.181 6.016 6.095 62,659 +0.01(+0.12%)
Apr 11, 2013 5.980 6.088 5.944 6.088 75,845 +0.08(+1.32%)
Apr 10, 2013 6.066 6.124 5.987 6.009 83,745 -0.01(-0.24%)
Apr 09, 2013 5.944 6.189 5.730 6.023 187,040 +0.03(+0.48%)
Apr 08, 2013 5.648 6.051 5.439 5.994 218,935 +0.45(+8.05%)
Apr 05, 2013 5.439 5.620 5.281 5.547 76,919 +0.01(+0.13%)
Apr 04, 2013 5.209 5.742 5.209 5.540 154,676 +0.25(+4.77%)
Apr 03, 2013 6.059 6.095 5.072 5.288 405,693 -0.73(-12.20%)
Apr 02, 2013 6.326 6.333 5.922 6.023 245,542 -0.31(-4.89%)
Apr 01, 2013 6.124 6.484 6.095 6.333 281,021 +0.24(+3.90%)
Mar 28, 2013 5.908 6.117 5.836 6.095 297,365 +0.30(+5.22%)
Mar 27, 2013 5.403 5.973 5.317 5.792 387,153 +0.33(+6.07%)
Mar 26, 2013 4.798 5.490 4.798 5.461 382,234 +0.66(+13.64%)
Mar 25, 2013 4.791 5.036 4.784 4.805 113,421 +0.04(+0.76%)
Mar 22, 2013 4.743 4.856 4.740 4.769 62,191 +0.04(+0.91%)
Mar 21, 2013 4.856 4.856 4.683 4.726 69,032 -0.09(-1.80%)
Mar 20, 2013 4.777 4.950 4.712 4.813 52,823 +0.12(+2.61%)
Mar 19, 2013 4.892 4.892 4.683 4.690 62,392 -0.14(-2.84%)
Mar 18, 2013 4.705 4.906 4.683 4.827 116,231 +0.05(+1.06%)
Mar 15, 2013 4.726 4.856 4.676 4.777 221,353 +0.08(+1.69%)
Mar 14, 2013 4.928 4.928 4.606 4.697 128,809 -0.11(-2.25%)
Mar 13, 2013 4.755 4.964 4.683 4.805 213,279 +0.12(+2.62%)
Mar 12, 2013 4.445 4.741 4.395 4.683 135,859 +0.24(+5.35%)
Mar 11, 2013 4.366 4.460 4.301 4.445 77,516 +0.09(+1.98%)
Mar 08, 2013 4.258 4.366 4.150 4.359 58,557 +0.09(+2.02%)
Mar 07, 2013 4.258 4.316 4.128 4.272 51,514 -0.01(-0.34%)
Mar 06, 2013 4.402 4.402 4.272 4.287 45,293 -0.04(-1.00%)
Mar 05, 2013 4.323 4.424 4.323 4.330 104,120 +0.06(+1.35%)
Mar 04, 2013 4.243 4.315 4.143 4.272 64,013 +0.10(+2.42%)
Mar 01, 2013 4.287 4.348 4.107 4.171 63,188 -0.09(-2.03%)
Feb 28, 2013 4.265 4.413 4.179 4.258 67,206 +0.07(+1.72%)
Feb 27, 2013 4.243 4.279 4.107 4.186 115,882 -0.07(-1.54%)
Feb 26, 2013 4.222 4.431 4.179 4.251 87,947 -0.37(-7.94%)
Feb 22, 2013 4.863 5.223 4.553 4.618 440,373 -0.18(-3.75%)
Feb 21, 2013 4.481 4.827 4.359 4.798 188,030 +0.37(+8.47%)
Feb 20, 2013 4.287 4.503 4.251 4.424 174,344 +0.15(+3.54%)
Feb 19, 2013 3.991 4.310 3.963 4.272 148,705 +0.31(+7.82%)
Feb 15, 2013 3.962 3.962 3.840 3.962 50,854 +0.05(+1.29%)
Feb 14, 2013 3.847 3.948 3.797 3.912 50,293 +0.10(+2.65%)
Feb 13, 2013 3.854 3.854 3.739 3.811 54,574 -0.04(-1.12%)
Feb 12, 2013 3.775 3.898 3.775 3.854 266,643 +0.06(+1.71%)
Feb 11, 2013 3.768 3.883 3.768 3.790 36,492 -0.01(-0.19%)
Feb 08, 2013 3.818 3.854 3.754 3.797 68,450 -0.01(-0.38%)
Feb 07, 2013 3.898 3.898 3.754 3.811 44,694 -0.04(-1.12%)
Feb 06, 2013 3.847 3.934 3.746 3.854 65,004 +0.14(+3.88%)
Feb 04, 2013 3.876 3.962 3.645 3.710 130,368 -0.11(-2.83%)
Feb 01, 2013 4.042 4.042 3.710 3.818 135,430 -0.07(-1.85%)
Jan 31, 2013 3.926 3.948 3.545 3.890 225,104 -0.06(-1.46%)
Jan 30, 2013 3.682 4.251 3.602 3.948 626,582 +0.35(+9.73%)
Jan 29, 2013 3.170 3.685 3.170 3.598 461,673 +0.44(+13.76%)
Jan 28, 2013 3.091 3.170 3.091 3.163 68,409 +0.09(+2.81%)
Jan 25, 2013 3.069 3.098 2.911 3.076 51,710 -0.01(-0.23%)
Jan 24, 2013 3.127 3.127 2.961 3.084 82,917 +0.01(+0.23%)
Jan 23, 2013 2.997 3.098 2.997 3.076 70,945 +0.12(+4.15%)
Jan 22, 2013 2.896 3.009 2.896 2.954 101,011 +0.09(+3.02%)
Jan 18, 2013 2.875 2.909 2.810 2.867 21,845 +0.02(+0.76%)
Jan 17, 2013 2.824 2.954 2.788 2.846 78,148 -0.01(-0.25%)
Jan 16, 2013 2.774 2.853 2.774 2.853 35,309 +0.09(+3.39%)
Jan 15, 2013 2.767 2.767 2.738 2.759 14,175 -0.01(-0.26%)
Jan 14, 2013 2.759 2.810 2.702 2.767 13,220 +0.00(+0.00%)
Jan 11, 2013 2.774 2.795 2.738 2.767 10,063 +0.03(+1.05%)
Jan 10, 2013 2.738 2.759 2.710 2.738 15,941 +0.01(+0.53%)
Jan 09, 2013 2.738 2.738 2.637 2.723 33,678 +0.00(+0.00%)
Jan 08, 2013 2.694 2.738 2.666 2.723 31,151 +0.06(+2.16%)
Jan 07, 2013 2.702 2.702 2.608 2.666 17,572 -0.04(-1.33%)
Jan 04, 2013 2.615 2.702 2.543 2.702 50,086 +0.12(+4.46%)
Jan 03, 2013 2.550 2.586 2.522 2.586 66,172 +0.06(+2.57%)
Jan 02, 2013 2.536 2.550 2.500 2.522 32,773 -0.00(-0.13%)
Dec 31, 2012 2.450 2.558 2.414 2.525 33,712 +0.05(+2.17%)
Dec 28, 2012 2.550 2.594 2.399 2.471 68,472 -0.10(-3.79%)
Dec 27, 2012 2.601 2.666 2.558 2.568 29,845 -0.01(-0.45%)
Dec 26, 2012 2.579 2.637 2.565 2.580 53,390 +0.02(+0.87%)
Dec 24, 2012 2.522 2.579 2.522 2.558 32,439 +0.03(+1.14%)
Dec 21, 2012 2.522 2.594 2.522 2.529 37,108 -0.06(-2.50%)
Dec 20, 2012 2.601 2.637 2.594 2.594 41,950 -0.03(-1.10%)
Dec 19, 2012 2.622 2.767 2.543 2.622 35,726 -0.03(-1.26%)
Dec 18, 2012 2.522 2.702 2.522 2.656 86,724 +0.11(+4.14%)
Dec 17, 2012 2.514 2.579 2.514 2.550 16,336 +0.00(+0.00%)
Dec 14, 2012 2.514 2.586 2.514 2.550 8,844 -0.00(-0.07%)
Dec 13, 2012 2.500 2.594 2.493 2.552 18,821 +0.03(+1.21%)
Dec 12, 2012 2.522 2.550 2.486 2.522 29,017 -0.01(-0.46%)
Dec 11, 2012 2.522 2.572 2.522 2.533 43,447 +0.01(+0.46%)
Dec 10, 2012 2.500 2.615 2.486 2.522 157,188 -0.07(-2.80%)
Dec 07, 2012 2.680 2.731 2.594 2.594 54,869 -0.07(-2.68%)
Dec 06, 2012 2.774 2.774 2.637 2.666 21,414 -0.09(-3.14%)
Dec 05, 2012 2.839 2.846 2.752 2.752 43,226 -0.09(-3.29%)
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.