Independent Bk Cp (NQ: IBCP )

23.01 USD -0.29 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 23.46 23.46 22.94 23.01 92,610 -0.29(-1.24%)
Dec 02, 2021 22.91 23.59 22.72 23.30 68,328 +0.60(+2.64%)
Dec 01, 2021 23.04 23.31 22.66 22.70 100,222 +0.15(+0.67%)
Nov 30, 2021 22.21 22.83 22.20 22.55 239,293 +0.09(+0.40%)
Nov 29, 2021 22.90 22.90 22.26 22.46 95,858 -0.16(-0.71%)
Nov 26, 2021 22.99 23.32 22.15 22.62 91,147 -1.10(-4.64%)
Nov 24, 2021 23.82 23.90 23.68 23.72 71,474 -0.17(-0.71%)
Nov 23, 2021 23.68 23.90 23.50 23.89 72,197 +0.38(+1.62%)
Nov 22, 2021 23.58 23.99 23.46 23.51 81,340 +0.25(+1.07%)
Nov 19, 2021 23.32 23.35 22.97 23.26 114,338 -0.34(-1.44%)
Nov 18, 2021 23.57 23.66 23.52 23.60 99,428 +0.00(+0.00%)
Nov 17, 2021 23.88 23.88 23.24 23.60 64,412 -0.10(-0.42%)
Nov 16, 2021 23.86 23.86 23.42 23.70 88,661 +0.02(+0.08%)
Nov 15, 2021 24.25 24.25 23.45 23.68 83,141 -0.12(-0.50%)
Nov 12, 2021 24.42 24.42 23.63 23.80 126,265 -0.63(-2.58%)
Nov 11, 2021 24.45 24.48 24.00 24.43 112,477 +0.07(+0.29%)
Nov 10, 2021 24.02 24.44 24.36 65,186 +0.38(+1.58%)
Nov 09, 2021 23.60 24.11 23.08 23.98 103,985 +0.07(+0.29%)
Nov 08, 2021 23.94 24.06 23.68 23.91 52,731 -0.05(-0.21%)
Nov 05, 2021 23.45 24.05 23.45 23.96 78,021 +0.69(+2.97%)
Nov 04, 2021 23.34 23.56 22.94 23.27 87,842 -0.32(-1.36%)
Nov 03, 2021 22.94 23.72 22.76 23.59 60,522 +0.56(+2.43%)
Nov 02, 2021 23.12 23.25 22.87 23.03 78,134 -0.12(-0.52%)
Nov 01, 2021 22.67 23.16 22.53 23.15 70,230 +0.62(+2.75%)
Oct 29, 2021 22.20 22.54 21.98 22.53 86,851 +0.29(+1.30%)
Oct 28, 2021 22.06 22.28 22.06 22.24 73,457 +0.21(+0.95%)
Oct 27, 2021 22.01 22.17 21.80 22.03 97,611 +0.02(+0.09%)
Oct 26, 2021 21.95 22.33 22.01 75,845 +0.04(+0.18%)
Oct 25, 2021 21.98 22.03 21.81 21.97 101,402 -0.13(-0.59%)
Oct 22, 2021 22.03 22.22 21.99 22.10 42,133 +0.06(+0.27%)
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%)
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.