IBCPO Historical Prices | Independent Bank Corporation Stock

TSX

0.41% TSX Ventures 0.00%

Independent Bank Corporation (IBCPO)

-NasdaqGS

30.90 0.65(2.15%) 1:04PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	30.25	30.25	30.25	30.25	0	30.25
May 20, 2013	30.23	30.25	30.23	30.25	600	30.25
May 17, 2013	30.16	30.16	30.16	30.16	100	30.16
May 16, 2013	30.25	30.25	30.25	30.25	400	30.25
May 15, 2013	30.01	30.27	30.01	30.27	1,500	30.27
May 14, 2013	30.85	30.85	30.85	30.85	0	30.85
May 13, 2013	30.85	30.85	30.85	30.85	0	30.85
May 10, 2013	30.85	30.85	30.85	30.85	0	30.85
May 9, 2013	30.85	30.85	30.85	30.85	0	30.85
May 8, 2013	30.85	30.85	30.85	30.85	0	30.85
May 7, 2013	30.90	30.90	30.01	30.85	600	30.85
May 6, 2013	30.73	30.73	30.73	30.73	200	30.73
May 3, 2013	30.73	30.73	30.73	30.73	300	30.73
May 2, 2013	30.74	30.74	30.74	30.74	100	30.74
May 1, 2013	30.00	30.79	30.00	30.79	200	30.79
Apr 30, 2013	30.06	30.90	30.00	30.74	2,800	30.74
Apr 29, 2013	30.13	30.87	30.00	30.87	2,300	30.87
Apr 26, 2013	30.10	30.10	30.10	30.10	0	30.10
Apr 25, 2013	30.10	30.10	30.10	30.10	0	30.10
Apr 24, 2013	30.10	30.10	30.10	30.10	0	30.10
Apr 23, 2013	30.10	30.10	30.10	30.10	0	30.10
Apr 22, 2013	30.10	30.10	30.10	30.10	0	30.10
Apr 19, 2013	30.10	30.10	30.10	30.10	100	30.10
Apr 18, 2013	30.40	30.40	30.40	30.40	0	30.40
Apr 17, 2013	29.99	30.40	29.99	30.40	200	30.40
Apr 16, 2013	30.35	30.35	30.35	30.35	100	30.35
Apr 15, 2013	30.41	30.41	30.41	30.41	100	30.41
Apr 12, 2013	30.40	30.40	30.40	30.40	0	30.40
Apr 11, 2013	30.35	30.40	30.35	30.40	1,100	30.40
Apr 10, 2013	30.00	30.40	30.00	30.38	2,300	30.38
Apr 9, 2013	30.10	30.10	26.11	30.05	6,800	30.05
Apr 8, 2013	30.36	30.36	30.36	30.36	0	30.36
Apr 5, 2013	30.37	30.40	30.03	30.36	3,400	30.36
Apr 4, 2013	30.92	30.92	30.92	30.92	0	30.92
Apr 3, 2013	30.92	30.92	30.92	30.92	300	30.92
Apr 2, 2013	29.60	30.94	29.60	30.94	300	30.94
Apr 1, 2013	30.60	30.60	30.60	30.60	0	30.60
Mar 28, 2013	30.60	30.60	30.60	30.60	100	30.60
Mar 27, 2013	30.25	30.25	30.25	30.25	0	30.25
Mar 26, 2013	30.25	30.25	30.25	30.25	0	30.25
Mar 25, 2013	30.25	30.25	30.25	30.25	0	30.25
Mar 22, 2013	30.25	30.25	30.25	30.25	0	30.25
Mar 21, 2013	29.99	30.25	29.99	30.25	200	30.25
Mar 20, 2013	30.45	30.45	30.45	30.45	0	30.45
Mar 19, 2013	30.45	30.45	30.45	30.45	0	30.45
Mar 18, 2013	30.45	30.45	30.45	30.45	0	30.45
Mar 15, 2013	30.06	30.45	29.72	30.45	500	30.45
Mar 14, 2013	30.41	30.41	30.41	30.41	0	30.41
Mar 13, 2013	29.98	30.41	29.98	30.41	5,500	30.41
Mar 12, 2013	29.75	29.75	29.75	29.75	0	29.75
Mar 11, 2013	29.28	29.75	29.28	29.75	300	29.75
Mar 8, 2013	30.00	30.00	29.00	29.99	1,400	29.99
Mar 7, 2013	29.99	30.00	29.96	30.00	1,700	30.00
Mar 6, 2013	30.25	30.25	30.25	30.25	0	30.25
Mar 5, 2013	30.25	30.25	30.25	30.25	0	30.25
Mar 4, 2013	30.25	30.25	30.25	30.25	0	30.25
Mar 1, 2013	30.25	30.30	27.20	30.25	1,600	30.25
Feb 28, 2013	30.00	30.00	30.00	30.00	0	30.00
Feb 27, 2013	30.00	30.00	30.00	30.00	300	30.00
Feb 26, 2013	30.00	30.00	30.00	30.00	100	30.00
Feb 25, 2013	29.24	29.24	29.24	29.24	0	29.24
Feb 22, 2013	29.24	29.24	29.24	29.24	0	29.24
Feb 21, 2013	29.24	29.24	29.24	29.24	0	29.24
Feb 20, 2013	29.35	29.35	29.24	29.24	1,400	29.24
Feb 19, 2013	29.03	29.03	29.03	29.03	0	29.03
Feb 15, 2013	29.03	29.03	29.03	29.03	0	29.03
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On IBCPO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Independent Bank Corporation (IBCPO)