IBCP

Independent Bank Corporation Historical Stock Prices

$12.16
*  
0.05
0.41%
Get IBCP Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading IBCP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  12.15  12.25  12.13  12.16 929,874
09/15/2014 12.18 12.25 12.15 12.21 94,334
09/12/2014 12.23 12.31 12.1 12.24 548,268
09/11/2014 12.05 12.26 12.0201 12.19 57,229
09/10/2014 12.11 12.18 12.02 12.13 48,086
09/09/2014 12.14 12.254 12.05 12.14 84,091
09/08/2014 12.06 12.213 11.93 12.12 76,136
09/05/2014 12.17 12.454 11.94 12.1 85,012
09/04/2014 12.16 12.38 11.94 12.03 99,499
09/03/2014 12.13 12.25 12.05 12.11 65,524
09/02/2014 12.22 12.35 12.02 12.12 87,312
08/29/2014 11.92 12.21 11.92 12.14 74,960
08/28/2014 12.01 12.09 11.88 11.92 63,426
08/27/2014 12.25 12.25 12 12.02 48,362
08/26/2014 12.3 12.4 12.08 12.25 103,911
08/25/2014 12.36 12.64 12.12 12.33 95,044
08/22/2014 12.34 13.382 12.01 12.25 86,454
08/21/2014 11.87 12.12 11.86 12 69,925
08/20/2014 12.18 12.18 11.83 11.91 80,687
08/19/2014 12.39 12.39 12.205 12.22 41,696
08/18/2014 12.15 12.414 12.15 12.33 98,694
08/15/2014 12.37 12.37 11.8501 12.08 122,025
08/14/2014 12.25 12.436 12.18 12.25 57,308
08/13/2014 12.5 12.746 12.22 12.29 88,194
08/12/2014 12.55 12.706 12.4 12.52 89,509
08/11/2014 12.48 12.68 12.35 12.56 67,610
08/08/2014 12.29 12.51 12.21 12.46 71,789
08/07/2014 12.47 12.538 12.3 12.32 52,645
08/06/2014 12.44 12.58 12.2 12.44 62,808
08/05/2014 12.64 12.752 12.42 12.5 59,443
08/04/2014 12.89 13.07 12.45 12.7 173,924
08/01/2014 13.14 13.3 12.8 12.96 145,656
07/31/2014 13.29 13.45 13.118 13.24 177,811
07/30/2014 13.16 13.4695 12.99 13.41 134,741
07/29/2014 12.66 13.18 12.38 13.12 204,088
07/28/2014 12.57 12.78 12.19 12.72 345,899
07/25/2014 12.48 12.65 12.1 12.29 136,923
07/24/2014 12.4 12.6 12.37 12.58 99,463
07/23/2014 12.49 12.584 12.32 12.38 57,878
07/22/2014 12.37 12.535 12.34 12.52 87,011
07/21/2014 12.42 12.58 12.16 12.34 122,535
07/18/2014 12.4 12.75 12.3275 12.47 131,701
07/17/2014 12.41 12.56 12.27 12.46 164,523
07/16/2014 12.6 12.672 12.41 12.48 162,006
07/15/2014 12.4 12.6 12.32 12.55 134,213
07/14/2014 12.36 12.46 12.26 12.39 124,633
07/11/2014 12.41 12.5 12.26 12.3 106,595
07/10/2014 12.49 12.74 12.25 12.44 140,604
07/09/2014 12.68 12.81 12.57 12.69 113,478
07/08/2014 12.83 12.93 12.56 12.69 192,893
07/07/2014 12.74 12.93 12.53 12.84 224,632
07/03/2014 12.65 12.73 12.47 12.71 57,671
07/02/2014 12.65 12.87 12.45 12.63 309,534
07/01/2014 12.91 12.95 12.61 12.76 278,046
06/30/2014 12.9 13.16 12.53 12.87 326,207
06/27/2014 13.69 13.88 12.81 12.81 2,800,709
06/26/2014 13.16 13.68 12.95 13.64 277,695
06/25/2014 13.14 13.38 12.98 13.15 126,519
06/24/2014 13.11 13.34 12.98 13.13 132,094
06/23/2014 12.99 13.18 12.87 13.15 98,105
06/20/2014 12.76 13.11 12.7 13.04 121,454
06/19/2014 12.89 12.9 12.67 12.75 85,894
06/18/2014 12.83 12.97 12.83 12.9 65,726
06/17/2014 12.86 12.9 12.67 12.85 116,454
06/16/2014 12.74 12.9 12.5 12.86 82,980
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?