Independent Bk Cp (NQ: IBCP )

22.04 USD -0.13 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 22.14 22.23 21.86 22.04 59,598 -0.13(-0.59%)
Oct 20, 2021 21.84 22.28 21.84 22.17 48,844 +0.28(+1.28%)
Oct 19, 2021 21.87 21.94 21.60 21.89 48,584 +0.17(+0.78%)
Oct 18, 2021 21.86 21.99 21.68 21.72 63,156 -0.22(-1.00%)
Oct 15, 2021 22.35 22.38 21.93 21.94 65,273 -0.07(-0.32%)
Oct 14, 2021 21.96 22.02 21.70 22.01 70,779 +0.25(+1.15%)
Oct 13, 2021 21.93 21.98 21.51 21.76 63,045 -0.05(-0.23%)
Oct 12, 2021 21.85 21.88 21.70 21.81 35,757 -0.02(-0.09%)
Oct 11, 2021 22.20 22.26 21.80 21.83 49,343 -0.24(-1.09%)
Oct 08, 2021 22.03 22.20 21.81 22.07 44,609 +0.08(+0.36%)
Oct 07, 2021 21.95 22.10 21.85 21.99 75,669 +0.19(+0.87%)
Oct 06, 2021 21.91 21.91 21.64 21.80 100,817 -0.16(-0.73%)
Oct 05, 2021 22.12 22.12 21.84 21.96 39,683 +0.05(+0.23%)
Oct 04, 2021 21.98 22.03 21.77 21.91 52,058 +0.00(+0.00%)
Oct 01, 2021 21.63 22.02 21.54 21.91 78,892 +0.43(+2.00%)
Sep 30, 2021 21.87 21.89 21.44 21.48 126,132 -0.36(-1.65%)
Sep 29, 2021 21.83 21.94 21.65 21.84 81,678 +0.21(+0.97%)
Sep 28, 2021 21.87 22.05 21.53 21.63 89,975 -0.26(-1.19%)
Sep 27, 2021 21.23 22.22 21.23 21.89 92,668 +0.73(+3.45%)
Sep 24, 2021 20.90 21.26 19.75 21.16 57,105 +0.21(+1.00%)
Sep 23, 2021 20.61 21.14 20.54 20.95 61,730 +0.57(+2.80%)
Sep 22, 2021 20.21 20.62 20.12 20.38 94,836 +0.39(+1.95%)
Sep 21, 2021 20.15 20.15 19.89 19.99 63,881 -0.01(-0.05%)
Sep 20, 2021 19.85 20.48 19.65 20.00 95,537 -0.43(-2.10%)
Sep 17, 2021 20.11 20.46 20.05 20.43 286,651 +0.32(+1.59%)
Sep 16, 2021 20.21 20.30 19.91 20.11 63,776 -0.09(-0.45%)
Sep 15, 2021 19.95 20.20 19.82 20.20 67,565 +0.26(+1.30%)
Sep 14, 2021 20.32 20.36 19.84 19.94 75,155 -0.36(-1.77%)
Sep 13, 2021 20.20 20.33 20.05 20.30 78,448 +0.19(+0.94%)
Sep 10, 2021 20.55 20.59 20.10 20.11 67,846 -0.34(-1.66%)
Sep 09, 2021 20.44 20.75 20.32 20.45 93,881 -0.01(-0.05%)
Sep 08, 2021 20.32 20.61 20.31 20.46 74,175 +0.00(+0.00%)
Sep 07, 2021 20.71 20.78 20.43 20.46 55,685 -0.17(-0.82%)
Sep 03, 2021 20.62 20.72 20.44 20.63 42,493 -0.04(-0.19%)
Sep 02, 2021 20.75 20.93 20.41 20.67 64,899 -0.11(-0.53%)
Sep 01, 2021 21.02 21.02 20.52 20.78 41,288 -0.16(-0.76%)
Aug 31, 2021 20.87 21.03 20.71 20.94 54,429 +0.18(+0.87%)
Aug 30, 2021 21.19 21.19 20.72 20.76 50,040 -0.45(-2.12%)
Aug 27, 2021 20.70 21.24 20.60 21.21 60,564 +0.64(+3.11%)
Aug 26, 2021 20.81 20.88 20.55 20.57 47,424 -0.15(-0.72%)
Aug 25, 2021 20.75 20.97 20.70 20.72 45,171 +0.02(+0.10%)
Aug 24, 2021 20.85 20.85 20.60 20.70 50,630 -0.10(-0.48%)
Aug 23, 2021 20.87 20.92 20.68 20.80 49,572 +0.05(+0.24%)
Aug 20, 2021 20.35 20.86 20.25 20.75 99,791 +0.32(+1.57%)
Aug 19, 2021 20.33 20.58 20.14 20.43 51,250 -0.13(-0.63%)
Aug 18, 2021 20.88 21.02 20.56 20.56 65,306 -0.34(-1.63%)
Aug 17, 2021 21.07 21.27 20.76 20.90 70,359 -0.33(-1.55%)
Aug 16, 2021 21.21 21.33 20.58 21.23 80,923 +0.00(+0.00%)
Aug 13, 2021 21.58 21.58 21.09 21.23 121,360 -0.39(-1.80%)
Aug 12, 2021 21.85 21.87 21.53 21.62 44,895 -0.16(-0.73%)
Aug 11, 2021 21.55 21.78 21.37 21.78 54,394 +0.33(+1.54%)
Aug 10, 2021 21.21 21.51 21.04 21.45 35,862 +0.26(+1.23%)
Aug 09, 2021 21.60 21.70 21.17 21.19 49,240 -0.46(-2.12%)
Aug 06, 2021 21.21 21.81 21.18 21.65 118,973 +0.79(+3.79%)
Aug 05, 2021 20.97 21.11 20.62 20.86 99,571 -0.12(-0.57%)
Aug 04, 2021 20.99 21.26 20.98 20.98 130,224 -0.36(-1.69%)
Aug 03, 2021 20.89 21.46 20.51 21.34 186,319 +0.65(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.