IBCP

Independent Bank Corporation Historical Stock Prices

$12.95
*  
0.20
1.57%
Get IBCP Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading IBCP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    IBCP Pre-Market
 
 
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: 1 Year, From 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  12.71  13  12.71  12.95 57,067
03/02/2015 12.71 13 12.71 12.95 57,067
02/27/2015 12.65 12.76 12.6 12.75 67,498
02/26/2015 12.56 12.76 12.38 12.71 43,327
02/25/2015 12.54 12.66 12.54 12.6 29,240
02/24/2015 12.64 12.68 12.56 12.62 26,997
02/23/2015 12.49 12.68 12.3146 12.67 48,680
02/20/2015 12.66 12.6798 12.4 12.55 50,946
02/19/2015 12.57 12.72 12.46 12.62 24,575
02/18/2015 12.9 12.9893 12.46 12.58 63,132
02/17/2015 12.5 13.1 12.47 13.03 242,025
02/13/2015 12.57 12.66 12.47 12.62 40,929
02/12/2015 12.46 12.58 12.31 12.49 27,599
02/11/2015 12.38 12.51 12.315 12.43 39,336
02/10/2015 12.5 12.52 12.24 12.44 41,912
02/09/2015 12.68 12.73 12.38 12.39 70,965
02/06/2015 12.62 12.88 12.56 12.67 73,893
02/05/2015 12.53 12.66 12.53 12.56 43,892
02/04/2015 12.54 12.69 12.44 12.47 59,256
02/03/2015 12.52 12.72 12.52 12.6 65,150
02/02/2015 12.22 12.55 12.07 12.49 134,110
01/30/2015 12.62 12.65 12.22 12.3 124,951
01/29/2015 12.48 12.79 12.48 12.74 51,922
01/28/2015 12.77 12.77 12.42 12.5 83,209
01/27/2015 12.76 12.92 12.58 12.7 59,852
01/26/2015 12.84 12.99 12.7831 12.85 126,313
01/23/2015 12.72 12.95 12.65 12.71 103,534
01/22/2015 12.3 12.97 12.16 12.66 80,453
01/21/2015 12.49 12.62 12.13 12.23 67,993
01/20/2015 12.58 12.79 12.43 12.55 45,983
01/16/2015 12.28 12.65 12.28 12.62 69,405
01/15/2015 12.35 12.44 12.25 12.33 135,365
01/14/2015 12.32 12.46 12.1966 12.38 53,849
01/13/2015 12.77 12.86 12.29 12.43 90,749
01/12/2015 12.72 12.77 12.53 12.68 60,915
01/09/2015 12.79 12.95 12.65 12.76 93,135
01/08/2015 12.71 12.84 12.515 12.75 66,959
01/07/2015 12.66 12.72 12.39 12.62 78,570
01/06/2015 12.58 12.64 12.26 12.61 97,388
01/05/2015 12.55 12.67 12.51 12.59 88,010
01/02/2015 13.14 13.14 12.6 12.63 40,404
12/31/2014 13.16 13.18 13.05 13.05 54,829
12/30/2014 13.13 13.2 13.12 13.13 41,789
12/29/2014 13.08 13.18 12.96 13.12 51,091
12/26/2014 12.92 13.19 12.78 13.11 143,790
12/24/2014 12.9 12.99 12.83 12.91 107,301
12/23/2014 12.78 12.93 12.77 12.92 53,715
12/22/2014 12.7 12.8 12.67 12.78 47,334
12/19/2014 12.61 12.73 12.475 12.71 206,196
12/18/2014 12.8 12.8 12.53 12.65 124,089
12/17/2014 12.46 12.75 12.293 12.69 82,349
12/16/2014 12.53 12.79 12.34 12.4 131,134
12/15/2014 12.52 12.63 12.35 12.49 53,115
12/12/2014 12.32 12.61 12.32 12.5 54,314
12/11/2014 12.37 12.54 12.28 12.44 66,288
12/10/2014 12.57 12.62 12.28 12.29 75,276
12/09/2014 12.26 12.73 12.02 12.58 168,301
12/08/2014 12.18 12.45 12.07 12.38 124,530
12/05/2014 12.04 12.47 12.04 12.18 63,756
12/04/2014 12.01 12.27 11.99 12.05 87,289
12/03/2014 12.222 12.222 12 12.05 106,726
12/02/2014 12 12.14 11.95 12.13 106,501
12/01/2014 12.17 12.24 11.98 12.03 132,386
11/28/2014 12.38 12.46 12.13 12.15 38,906
11/26/2014 12.171 12.5 12.13 12.42 48,892
11/25/2014 12.22 12.305 12.09 12.27 25,331
11/24/2014 12 12.22 12 12.18 62,066
11/21/2014 12.33 12.33 11.95 11.95 59,726
11/20/2014 11.95 12.19 11.95 12.16 105,799
11/19/2014 11.98 12.01 11.85 12 91,518
11/18/2014 11.95 12.05 11.89 12 69,687
11/17/2014 11.96 12.03 11.9 11.93 80,415
11/14/2014 11.87 12.09 11.8 11.96 51,025
11/13/2014 12.07 12.17 11.87 11.89 38,891
11/12/2014 11.91 12.17 11.8 12.14 85,473
11/11/2014 12 12.09 11.92 11.94 69,781
11/10/2014 12.07 12.15 11.8 12 96,486
11/07/2014 12.34 12.34 11.99 12.09 64,815
11/06/2014 12.29 12.4 12.14 12.36 41,227
11/05/2014 12.4 12.45 12.24 12.3 35,304
11/04/2014 12.31 12.44 11.9525 12.4 54,797
11/03/2014 12.1 12.425 11.99 12.37 82,217
10/31/2014 12.1 12.3 11.9 12.07 152,979
10/30/2014 12.1 12.2 11.94 11.98 195,557
10/29/2014 11.9 12.23 11.75 12.15 552,415
10/28/2014 11.85 11.94 11.54 11.9 138,412
10/27/2014 12.04 12.21 11.49 11.96 63,135
10/24/2014 12.04 12.2 11.91 12.2 100,297
10/23/2014 11.93 12.03 11.85 12 69,470
10/22/2014 11.95 12.03 11.85 11.9 93,699
10/21/2014 11.85 11.97 11.55 11.94 65,880
10/20/2014 11.84 11.89 11.66 11.77 54,487
10/17/2014 12.04 12.04 11.71 11.84 94,093
10/16/2014 11.6 11.95 11.6 11.88 113,841
10/15/2014 11.71 12.0125 11.54 11.72 112,432
10/14/2014 11.73 12.1 11.71 11.87 99,288
10/13/2014 11.5 11.9 11.5 11.62 114,968
10/10/2014 11.52 11.77 11.47 11.52 75,237
10/09/2014 11.74 11.85 11.516 11.61 61,872
10/08/2014 11.53 11.89 11.51 11.86 125,338
10/07/2014 11.6 11.82 11.48 11.56 53,880
10/06/2014 11.76 11.85 11.61 11.625 61,406
10/03/2014 11.92 11.945 11.73 11.76 123,857
10/02/2014 11.75 11.887 11.6 11.79 95,809
10/01/2014 11.87 12.06 11.75 11.78 168,937
09/30/2014 11.82 11.98 11.82 11.92 128,986
09/29/2014 12.04 12.12 11.77 11.83 144,868
09/26/2014 12.08 12.27 12.03 12.17 126,175
09/25/2014 12.1 12.14 12.03 12.07 97,333
09/24/2014 12.03 12.13 12 12.12 57,740
09/23/2014 12.27 12.29 11.98 12.02 104,985
09/22/2014 12.53 12.54 12.24 12.29 96,783
09/19/2014 12.92 13.09 12.55 12.58 163,446
09/18/2014 12.42 12.85 12.332 12.79 170,501
09/17/2014 12.18 12.47 12.152 12.39 103,869
09/16/2014 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
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
04/09/2014 13.11 13.195 12.88 13.01 87,913
04/08/2014 13.21 13.21 12.76 13.06 85,974
04/07/2014 12.97 13.3 12.85 13.15 60,300
04/04/2014 13.39 13.39 12.84 12.98 51,475
04/03/2014 13.35 13.41 13.02 13.33 59,412
04/02/2014 13.5 13.79 13.24 13.32 93,360
04/01/2014 12.987 13.7 12.88 13.46 177,920
03/31/2014 12.88 13.18 12.8235 12.98 65,752
03/28/2014 12.86 13.04 12.58 12.77 56,718
03/27/2014 12.95 13.149 12.5 12.78 101,803
03/26/2014 12.99 13.23 12.95 12.96 107,096
03/25/2014 12.99 13.21 12.821 12.97 23,960
03/24/2014 13.3 13.3 12.71 12.99 46,859
03/21/2014 13.64 13.64 13.1524 13.21 181,049
03/20/2014 13.36 13.68 13.33 13.63 34,315
03/19/2014 13.09 13.48 13.09 13.37 45,054
03/18/2014 13.32 13.42 13.05 13.13 25,438
03/17/2014 13.15 13.61 12.9086 13.32 43,989
03/14/2014 13.46 13.46 13.05 13.14 41,058
03/13/2014 13.39 13.62 13.33 13.43 110,023
03/12/2014 12.8 13.26 12.44 13.24 135,419
03/11/2014 12.68 12.8 12.52 12.57 36,385
03/10/2014 12.4 12.75 12.4 12.69 34,190
03/07/2014 12.33 12.46 12.25 12.4 59,298
03/06/2014 12.25 12.57 12.2 12.31 173,280
03/05/2014 12.73 12.81 12.19 12.22 108,303
03/04/2014 12.74 12.87 12.65 12.74 41,824
03/03/2014 12.16 12.775 12.16 12.61 89,546
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?