IBCP

Independent Bank Corporation Historical Stock Prices

$14.1
*  
0.05
0.35%
Get IBCP Alerts
*Delayed - data as of Aug. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAY-2015 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.21  14.338  13.95  14.10 100,329
08/26/2015 14.23 14.23 13.9 14.15 112,417
08/25/2015 13.87 14.13 13.52 13.97 142,390
08/24/2015 13.62 14.24 13.4 13.52 160,823
08/21/2015 14.12 14.44 13.95 14.21 70,446
08/20/2015 14.44 14.56 14.19 14.31 65,976
08/19/2015 14.53 14.82 14.39 14.57 74,806
08/18/2015 14.73 14.835 14.51 14.61 58,155
08/17/2015 14.59 14.83 14.4 14.77 59,714
08/14/2015 14.5 14.72 14.37 14.61 77,478
08/13/2015 14.39 14.7 14.39 14.54 59,567
08/12/2015 14.79 14.7999 14.4 14.42 135,528
08/11/2015 15.04 15.26 14.58 14.94 111,009
08/10/2015 14.98 15.27 14.88 15.19 196,405
08/07/2015 14.56 15 14.48 14.87 77,008
08/06/2015 14.48 14.8 14.46 14.66 152,667
08/05/2015 14.47 14.6 14.4 14.44 58,688
08/04/2015 14.36 14.5 14.36 14.41 71,826
08/03/2015 14.3 14.47 14 14.33 63,143
07/31/2015 14.26 14.32 14.01 14.26 310,252
07/30/2015 13.93 14.31 13.8401 14.21 253,855
07/29/2015 13.44 14.09 13.35 13.96 125,583
07/28/2015 13.4 13.5 13.3 13.47 198,472
07/27/2015 13.36 13.48 13.25 13.37 131,980
07/24/2015 13.5 13.5 13.31 13.31 54,068
07/23/2015 13.69 13.7 13.4 13.45 38,231
07/22/2015 13.59 13.73 13.59 13.65 27,642
07/21/2015 13.7 13.8637 13.555 13.58 34,375
07/20/2015 13.85 13.85 13.62 13.71 20,806
07/17/2015 13.84 13.84 13.67 13.78 56,891
07/16/2015 13.9 14 13.79 13.79 75,995
07/15/2015 13.73 13.84 13.73 13.81 54,498
07/14/2015 13.72 13.81 13.68 13.72 53,329
07/13/2015 13.57 13.79 13.57 13.74 71,752
07/10/2015 13.47 13.64 13.47 13.55 73,725
07/09/2015 13.45 13.515 13.35 13.36 83,029
07/08/2015 13.25 13.405 13.2 13.3 77,309
07/07/2015 13.34 13.4 13.21 13.33 67,823
07/06/2015 13.32 13.4 13.21 13.37 72,342
07/02/2015 13.58 13.58 13.37 13.37 59,931
07/01/2015 13.69 13.69 13.47 13.55 45,781
06/30/2015 13.62 13.63 13.36 13.56 42,534
06/29/2015 13.66 13.76 13.39 13.45 61,431
06/26/2015 13.66 13.76 13.57 13.71 155,346
06/25/2015 13.71 13.75 13.5 13.61 148,131
06/24/2015 13.61 13.74 13.61 13.7 58,988
06/23/2015 13.61 13.71 13.53 13.68 60,846
06/22/2015 13.62 13.71 13.585 13.66 52,761
06/19/2015 13.53 13.72 13.51 13.51 100,791
06/18/2015 13.64 13.7 13.53 13.67 46,858
06/17/2015 13.75 13.75 13.56 13.57 28,047
06/16/2015 13.49 13.73 13.49 13.71 85,282
06/15/2015 13.57 13.71 13.46 13.55 65,925
06/12/2015 13.83 13.83 13.68 13.7 18,803
06/11/2015 13.76 13.93 13.65 13.84 42,039
06/10/2015 13.57 13.88 13.53 13.76 81,392
06/09/2015 13.5 13.55 13.37 13.54 101,259
06/08/2015 13.41 13.59 13.41 13.55 47,191
06/05/2015 13.38 13.53 13.25 13.37 54,097
06/04/2015 13.31 13.58 13.3 13.33 55,592
06/03/2015 13.42 13.74 13.34 13.34 110,053
06/02/2015 13.31 13.69 13.31 13.37 70,238
06/01/2015 13.55 13.575 13.35 13.4 71,646
05/29/2015 13.49 13.58 13.27 13.53 62,547
05/28/2015 13.5 13.56 13.385 13.49 32,623
05/27/2015 13.46 13.67 13.34 13.56 171,874
05/26/2015 13.61 13.62 13.46 13.49 65,448
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?