IBCP

Independent Bank Corporation Historical Stock Prices

$14.01
*  
0.07
0.5%
Get IBCP Alerts
*Delayed - data as of Sep. 4, 2015 14:03 ET  -  Find a broker to begin trading IBCP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    IBCP Real Time
 
 
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 03-SEP-2014 TO 03-SEP-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.
14:03  13.91  14.05  13.91  14.01 31,489
09/03/2015 14.21 14.3 14 14.08 48,542
09/02/2015 13.76 14.19 13.76 14.19 91,873
09/01/2015 13.85 14.095 13.55 13.63 136,758
08/31/2015 14.01 14.24 13.95 14.07 87,031
08/28/2015 13.99 14.19 13.93 14.16 110,935
08/27/2015 14.21 14.338 13.95 14.1 100,729
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
05/22/2015 13.55 13.72 13.55 13.68 93,518
05/21/2015 13.47 13.66 13.47 13.62 22,934
05/20/2015 13.76 13.76 13.52 13.58 19,861
05/19/2015 13.45 13.76 13.45 13.7 46,061
05/18/2015 13.29 13.5 13.25 13.48 51,504
05/15/2015 13.32 13.32 13.08 13.3 34,979
05/14/2015 13.17 13.35 13.07 13.29 27,318
05/13/2015 13.09 13.3 13.07 13.07 42,551
05/12/2015 13.15 13.195 13 13.09 70,522
05/11/2015 13.09 13.28 13.09 13.17 30,685
05/08/2015 13.19 13.21 13.02 13.04 37,752
05/07/2015 13.13 13.24 13.01 13.2 44,965
05/06/2015 13.03 13.27 12.95 13.21 91,280
05/05/2015 13.22 13.23 13 13.01 80,257
05/04/2015 13.18 13.3 13.005 13.29 37,973
05/01/2015 13.18 13.23 13.01 13.2 107,858
04/30/2015 13.2 13.24 13.04 13.24 101,070
04/29/2015 13.22 13.35 13 13.25 50,478
04/28/2015 13.13 13.35 13.09 13.25 32,816
04/27/2015 13.16 13.43 13.01 13.09 49,553
04/24/2015 13.12 13.21 12.97 13.2 38,413
04/23/2015 13.11 13.195 12.95 13.15 70,309
04/22/2015 13.1 13.25 12.98 13.14 93,729
04/21/2015 13.03 13.2 12.86 13.15 53,928
04/20/2015 13 13.01 12.85 12.98 79,920
04/17/2015 12.93 13.03 12.62 13 111,486
04/16/2015 12.96 13 12.79 12.97 20,523
04/15/2015 13.01 13.05 12.98 13.01 35,105
04/14/2015 12.93 13.01 12.73 12.99 61,211
04/13/2015 12.86 12.99 12.82 12.92 10,480
04/10/2015 12.9 12.9 12.78 12.89 20,043
04/09/2015 12.9 12.91 12.65 12.86 55,684
04/08/2015 12.83 12.93 12.77 12.87 17,750
04/07/2015 12.89 12.97 12.81 12.83 24,135
04/06/2015 12.85 13.01 12.8 12.9 27,798
04/02/2015 13.04 13.04 12.87 12.93 209,578
04/01/2015 12.75 13.13 12.75 13.12 39,492
03/31/2015 12.93 12.95 12.8 12.83 13,377
03/30/2015 12.67 13.07 12.67 12.93 57,975
03/27/2015 12.69 12.73 12.6 12.65 46,890
03/26/2015 12.8 12.89 12.61 12.66 35,505
03/25/2015 13.01 13.17 12.81 12.81 38,867
03/24/2015 13.04 13.2 12.97 13 55,125
03/23/2015 12.97 13.05 12.93 13.05 48,584
03/20/2015 12.99 13 12.91 12.98 98,079
03/19/2015 12.94 13 12.92 12.97 36,368
03/18/2015 12.96 13.05 12.81 12.94 53,194
03/17/2015 12.89 13 12.8354 12.99 50,635
03/16/2015 12.95 12.9948 12.82 12.97 49,340
03/13/2015 12.97 13.1 12.76 12.94 46,353
03/12/2015 12.9 13 12.87 12.99 69,047
03/11/2015 12.6 12.82 12.6 12.79 52,488
03/10/2015 12.72 12.72 12.51 12.6 54,255
03/09/2015 12.81 12.88 12.71 12.79 38,919
03/06/2015 12.86 13 12.72 12.79 67,960
03/05/2015 12.83 12.98 12.75 12.91 61,712
03/04/2015 12.93 12.93 12.8 12.85 65,865
03/03/2015 12.92 13 12.86 12.99 47,980
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
*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?