IBCP

Independent Bank Corporation Historical Stock Prices

$12.44
*  
0.25
1.97%
Get IBCP Alerts
*Delayed - data as of Jul. 10, 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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.49  12.74  12.25  12.44 140,604
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
06/13/2014 12.94 12.95 12.72 12.74 91,598
06/12/2014 12.93 12.95 12.79 12.92 193,776
06/11/2014 12.99 13.1 12.79 12.94 106,725
06/10/2014 13.12 13.15 12.94 13 54,234
06/09/2014 13.21 13.29 13.05 13.14 77,081
06/06/2014 13.2 13.39 12.81 13.12 92,155
06/05/2014 12.93 13.3 12.67 13.16 119,257
06/04/2014 13 13 12.86 12.9 55,287
06/03/2014 12.73 13.22 12.67 12.99 269,249
06/02/2014 13.19 13.2 12.76 12.82 61,854
05/30/2014 13 13.33 12.966 13.19 131,722
05/29/2014 12.85 13 12.82 12.98 60,750
05/28/2014 12.74 12.9 12.7 12.85 83,789
05/27/2014 12.74 12.89 12.73 12.75 91,746
05/23/2014 12.89 12.89 12.68 12.73 43,315
05/22/2014 12.62 12.9 12.62 12.84 38,888
05/21/2014 12.85 12.9 12.66 12.69 82,764
05/20/2014 12.71 12.89 12.7 12.78 66,627
05/19/2014 12.6 12.88 12.55 12.78 42,950
05/16/2014 12.56 12.73 12.52 12.6 54,636
05/15/2014 12.6 12.68 12.45 12.5 278,125
05/14/2014 12.78 12.88 12.6 12.66 43,782
05/13/2014 12.92 12.96 12.81 12.85 29,139
05/12/2014 12.75 13.08 12.75 12.92 67,526
05/09/2014 12.69 12.86 12.65 12.76 39,416
05/08/2014 12.6 12.9699 12.56 12.67 69,652
05/07/2014 12.72 12.958 12.57 12.66 54,650
05/06/2014 12.66 12.83 12.5988 12.66 43,898
05/05/2014 12.6 12.75 12.54 12.64 40,831
05/02/2014 12.8 13.02 12.66 12.68 38,071
05/01/2014 12.97 13.094 12.64 12.82 60,617
04/30/2014 12.68 13.11 12.62 13.02 69,746
04/29/2014 12.77 13.034 12.59 12.71 52,966
04/28/2014 12.66 12.98 12.62 12.77 50,680
04/25/2014 12.61 12.78 12.606 12.72 52,021
04/24/2014 12.99 12.99 12.65 12.68 29,587
04/23/2014 12.64 13.018 12.64 12.87 52,329
04/22/2014 13.16 13.16 12.61 12.68 99,594
04/21/2014 13.39 13.42 13.1 13.31 86,670
04/17/2014 13 13.49 13 13.37 79,750
04/16/2014 12.7 12.94 12.55 12.92 33,737
04/15/2014 12.68 12.75 12.51 12.64 109,731
04/14/2014 12.66 12.785 12.51 12.68 70,449
04/11/2014 12.71 12.79 12.56 12.6 70,466
04/10/2014 12.99 12.99 12.56 12.93 105,386
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?