Intermountain Community Bancorp Historical Stock Prices

IMCB 
$17.86
*  
0.83
4.44%
Get IMCB Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading IMCB 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  18.71  19.48  17.86  17.86 6,531
09/19/2014 18.71 19.48 17.86 17.86 6,531
09/18/2014 18.92 19.2 18.69 18.69 2,218
09/17/2014 19.63 19.63 18.45 19.4 2,806
09/16/2014 19.1 19.63 18.76 19.63 7,083
09/15/2014 18.91 19.63 18.91 19.58 8,741
09/12/2014 18.91 19.64 18.91 19.63 1,021
09/11/2014 18.9 19.69 18.81 19.64 12,451
09/10/2014 18.78 19.79 18.78 19.13 6,108
09/09/2014 20 20 19.7575 19.8 1,761
09/08/2014 19 19 18.95 19 1,614
09/05/2014 18.72 18.72 18.72 18.72 351
09/04/2014 18.95 18.95 18.95 18.95 2,124
09/03/2014 18.87 18.95 18.87 18.95 1,163
09/02/2014 18.67 18.67 18.67 18.67 00
08/29/2014 18.67 18.67 18.67 18.67 00
08/28/2014 18.67 18.67 18.67 18.67 00
08/27/2014 18.67 18.71 18.05 18.67 12,481
08/26/2014 18.69 18.9 18.68 18.69 22,938
08/25/2014 18.74 18.76 18.73 18.73 5,746
08/22/2014 18.638 18.638 18.638 18.638 300
08/21/2014 18.25 18.55 18.24 18.55 40,961
08/20/2014 18.25 18.25 18.15 18.2 32,543
08/19/2014 18.22 18.32 18.21 18.32 35,389
08/18/2014 18.25 18.25 18.17 18.25 15,643
08/15/2014 18.22 18.22 18.22 18.22 00
08/14/2014 18.25 18.25 18.14 18.22 24,039
08/13/2014 18.05 18.25 18.05 18.25 269
08/12/2014 18.15 18.17 18.04 18.1 7,006
08/11/2014 18.25 18.35 18.24 18.3 10,679
08/08/2014 18.11 18.25 18.11 18.18 2,610
08/07/2014 18.12 18.14 18.1 18.1 532
08/06/2014 18 18 18 18 25,187
08/05/2014 17.7965 17.7965 17.7965 17.7965 00
08/04/2014 17.7965 17.7965 17.7965 17.7965 00
08/01/2014 17.7965 17.7965 17.7965 17.7965 362
07/31/2014 18.25 18.25 18.21 18.2201 8,148
07/30/2014 18.13 18.28 18.13 18.25 40,614
07/29/2014 18.1 18.1 18.1 18.1 164
07/28/2014 18.1 18.1 18.1 18.1 445
07/25/2014 18.2442 19.3 18.2442 19.3 2,273
07/24/2014 17.1 18.39 17.1 18.22 18,518
07/23/2014 16.31 16.31 16.31 16.31 100
07/22/2014 16.25 16.25 16.25 16.25 407
07/21/2014 16.22 16.22 16.22 16.22 00
07/18/2014 16.22 16.22 16.22 16.22 223
07/17/2014 16.29 16.2995 16.25 16.25 300
07/16/2014 16.32 16.32 16.32 16.32 00
07/15/2014 16.32 16.32 16.32 16.32 00
07/14/2014 16.32 16.32 16.32 16.32 00
07/11/2014 16.32 16.32 16.32 16.32 00
07/10/2014 16.34 16.36 16.31 16.32 473
07/09/2014 16.65 16.65 16.65 16.65 00
07/08/2014 16.65 16.65 16.65 16.65 00
07/07/2014 16.65 16.65 16.65 16.65 00
07/03/2014 16.5 17 16.5 16.65 7,693
07/02/2014 16.9 16.9 16.9 16.9 00
07/01/2014 16.9 16.9 16.9 16.9 195
06/30/2014 16.28 16.28 16.28 16.28 167
06/27/2014 16.25 17 16.25 17 503
06/26/2014 16.27 16.51 16.27 16.51 1,084
06/25/2014 17 17 17 17 400
06/24/2014 17 17 17 17 00
06/23/2014 17.1 17.1 17 17 1,793
06/20/2014 17.08 17.1 17.08 17.1 2,150
06/19/2014 16.74 16.74 16.74 16.74 581
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?