IBCP

Historical Stock Prices

$12.25
*  
0.25
2.08%
Get IBCP Alerts
*Delayed - data as of Aug. 22, 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: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
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
02/28/2014 12.28 12.64 12.2 12.3 76,794
02/27/2014 12.44 12.47 12.22 12.33 43,182
02/26/2014 12.15 12.6 12.1 12.4 173,785
02/25/2014 12.12 12.3199 12.12 12.17 94,944
02/24/2014 12.03 12.39 12.02 12.18 58,220
02/21/2014 12.13 12.28 11.81 12.08 86,928
02/20/2014 12.19 12.46 12.13 12.14 64,107
02/19/2014 12.44 12.45 12.05 12.13 80,398
02/18/2014 12.58 12.74 12.35 12.48 70,063
02/14/2014 12.75 12.8 12.28 12.53 75,278
02/13/2014 12.46 12.77 12.41 12.71 71,193
02/12/2014 12.43 12.78 12.4 12.54 103,207
02/11/2014 12.44 12.64 12.4 12.47 68,233
02/10/2014 12.62 13 12.36 12.47 106,051
02/07/2014 12.8 12.9 12.5 12.56 61,024
02/06/2014 12.82 12.92 12.72 12.78 57,760
02/05/2014 12.91 12.96 12.506 12.81 70,760
02/04/2014 12.78 13.27 12.73 12.97 58,862
02/03/2014 13.19 13.335 12.57 12.7 117,812
01/31/2014 13.35 13.5 13.15 13.25 147,153
01/30/2014 13.35 13.58 13.26 13.38 125,962
01/29/2014 13.42 13.67 13.12 13.3 147,920
01/28/2014 13.02 13.58 12.95 13.52 242,315
01/27/2014 13.14 13.505 12.5 13.01 94,423
01/24/2014 13.43 13.43 13.04 13.17 76,143
01/23/2014 13.78 13.98 13.25 13.56 85,246
01/22/2014 13.8 13.9 13.7 13.78 77,058
01/21/2014 13.76 14.1 13.63 13.85 136,623
01/17/2014 14 14.0799 13.31 13.74 359,418
01/16/2014 14.04 14.05 14 14.02 34,573
01/15/2014 14.04 14.15 13.92 14.03 233,619
01/14/2014 14.11 14.11 13.8001 13.99 36,046
01/13/2014 14.23 14.25 13.96 14.08 167,807
01/10/2014 13.88 14.21 13.7407 14.13 193,448
01/09/2014 13.51 13.88 13.51 13.7 167,083
01/08/2014 13.2 13.629 12.97 13.54 270,403
01/07/2014 12.95 13.35 12.68 13.2 231,209
01/06/2014 12.62 12.935 12.55 12.74 207,125
01/03/2014 12.19 12.6 12.1049 12.58 94,840
01/02/2014 12.01 12.25 11.78 12.2 182,188
12/31/2013 12.01 12.15 11.93 12 126,309
12/30/2013 12.2 12.2 11.76 11.94 57,106
12/27/2013 12.2 12.2 12.13 12.18 53,425
12/26/2013 12.13 12.24 12.09 12.2 105,642
12/24/2013 11.769 12.299 11.71 12.06 75,753
12/23/2013 11.49 11.81 11.42 11.75 100,041
12/20/2013 11.6 11.6 11.39 11.5 210,169
12/19/2013 11.49 11.71 11.465 11.58 67,734
12/18/2013 11.35 11.66 11.3 11.56 119,793
12/17/2013 11.35 11.4 11.32 11.33 52,375
12/16/2013 11.1 11.44 11.01 11.4 208,796
12/13/2013 11.15 11.2 11.06 11.1 78,577
12/12/2013 11.16 11.43 11.03 11.17 91,572
12/11/2013 11.54 11.625 11.18 11.21 70,632
12/10/2013 11.43 11.68 11.25 11.58 285,372
12/09/2013 11.31 11.83 11.2011 11.43 128,350
12/06/2013 11.06 11.3099 11.05 11.17 60,298
12/05/2013 10.99 10.99 10.75 10.92 43,234
12/04/2013 11.16 11.28 10.98 11 102,595
12/03/2013 11.54 11.65 11.16 11.3 107,375
12/02/2013 11.81 11.96 11.54 11.62 108,869
11/29/2013 12.32 12.44 11.82 11.88 73,674
11/27/2013 12.36 12.44 12.2 12.25 107,457
11/26/2013 11.86 12.45 11.771 12.3 264,788
11/25/2013 11.72 12.085 11.64 12.025 222,265
11/22/2013 11.57 11.75 11.42 11.7 85,944
11/21/2013 11.24 11.64 11.24 11.55 137,959
11/20/2013 11.21 11.2499 11.08 11.22 66,031
11/19/2013 11.55 11.7499 11.07 11.16 151,735
11/18/2013 10.83 11.66 10.82 11.44 244,673
11/15/2013 10.75 10.82 10.69 10.79 282,326
11/14/2013 10.75 10.9 10.73 10.75 121,786
11/13/2013 10.94 11 10.52 10.75 148,822
11/12/2013 10.78 11.12 10.7 11.02 68,045
11/11/2013 11.08 11.23 10.75 10.79 131,331
11/08/2013 10.4 11.29 10.27 11.04 207,414
11/07/2013 10.21 10.46 10.21 10.34 54,633
11/06/2013 9.99 10.3 9.99 10.21 274,506
11/05/2013 10.01 10.06 9.9 9.99 56,150
11/04/2013 9.99 10.08 9.88 9.99 162,054
11/01/2013 9.72 9.99 9.695 9.99 219,470
10/31/2013 9.46 9.81 9.37 9.72 211,072
10/30/2013 9.65 9.88 8.66 9.41 397,545
10/29/2013 9.41 9.73 9.4 9.69 76,563
10/28/2013 9.42 9.61 9.27 9.41 123,044
10/25/2013 9.54 9.55 9.27 9.44 105,329
10/24/2013 9.65 9.65 9.45 9.55 136,290
10/23/2013 9.93 9.93 9.39 9.63 104,476
10/22/2013 10 10.0231 9.86 9.96 108,009
10/21/2013 9.95 10.055 9.9 10 51,959
10/18/2013 9.98 10.3 9.84 9.98 97,663
10/17/2013 9.91 9.98 9.8401 9.94 36,231
10/16/2013 10 10 9.81 9.91 42,597
10/15/2013 9.84 10 9.84 9.96 46,912
10/14/2013 9.83 9.95 9.77 9.89 33,419
10/11/2013 9.89 9.94 9.391 9.91 68,639
10/10/2013 9.5 9.9 9.5 9.87 96,545
10/09/2013 9.32 9.585 9.28 9.43 79,550
10/08/2013 9.28 9.38 9.2 9.32 133,328
10/07/2013 9.71 9.71 9.31 9.325 66,623
10/04/2013 9.61 9.8 9.55 9.71 40,401
10/03/2013 10 10.05 9.59 9.61 186,798
10/02/2013 9.93 10.04 9.89 10 97,287
10/01/2013 9.95 10.08 9.8 9.94 86,674
09/30/2013 9.52 10 9.25 10 214,465
09/27/2013 9.76 9.87 9.65 9.76 48,030
09/26/2013 9.7 9.81 9.5 9.75 98,302
09/25/2013 9.48 9.7 9.27 9.68 84,107
09/24/2013 9.21 9.52 9.03 9.46 111,175
09/23/2013 9.5 9.52 8.75 9.25 472,643
09/20/2013 9.59 9.675 9.31 9.58 182,670
09/19/2013 9.75 9.87 9.55 9.6 99,571
09/18/2013 9.75 9.82 9.65 9.76 91,454
09/17/2013 9.76 9.8 9.65 9.75 95,403
09/16/2013 9.98 10.06 9.67 9.78 111,366
09/13/2013 9.95 9.95 9.86 9.94 109,702
09/12/2013 9.85 10.15 9.801 9.94 65,315
09/11/2013 10.01 10.16 9.81 9.86 114,727
09/10/2013 10 10.1 9.73 10.01 220,337
09/09/2013 9.92 10.1 9.79 9.94 255,275
09/06/2013 9.95 9.95 9.66 9.76 96,453
09/05/2013 9.95 10.02 9.82 9.93 109,754
09/04/2013 10 10.22 9.85 9.95 322,687
09/03/2013 9.95 10.226 9.51 9.99 519,673
08/30/2013 9.51 9.85 9.34 9.5 385,057
08/29/2013 9.2 9.65 9.2 9.44 285,290
08/28/2013 9.19 9.3 9.0401 9.17 209,878
08/27/2013 9.58 9.7 9.19 9.24 327,632
08/26/2013 9.95 9.99 9.35 9.69 514,410
08/23/2013 8.69 9.69 8.6 9.49 1,956,798
08/22/2013 8.7 8.85 8.22 8.4 159,338
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?