Independent Bank Corporation (IBCP)

3.50 +0.15  +4.48%  May 29, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Independent Bank Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 3.31 3.40 3.31 3.35 30245
May 24, 2012 3.19 3.70 3.17 3.36 72807
May 23, 2012 3.04 3.19 3.04 3.16 32768
May 22, 2012 3.06 3.15 3.00 3.10 24104
May 21, 2012 3.16 3.20 3.05 3.08 17214
May 18, 2012 3.16 3.20 3.073 3.17 54422
May 17, 2012 3.18 3.20 3.15 3.20 27265
May 16, 2012 3.24 3.25 3.15 3.16 39675
May 15, 2012 3.10 3.22 3.07 3.22 45783
May 14, 2012 3.05 3.10 2.995 3.05 24551
May 11, 2012 3.05 3.10 3.05 3.06 38670
May 10, 2012 3.02 3.179 3.02 3.05 27091
May 9, 2012 3.15 3.15 2.95 3.05 60842
May 8, 2012 3.26 3.340 2.96 3.18 173061
May 7, 2012 3.52 3.52 3.35 3.399 71669
May 4, 2012 3.68 3.77 3.51 3.54 54033
May 3, 2012 3.83 3.87 3.530 3.72 71380
May 2, 2012 3.89 3.917 3.60 3.89 47326
May 1, 2012 3.86 4.10 3.46 3.85 211719
April 30, 2012 3.56 4.35 3.56 3.83 441470
April 27, 2012 3.44 3.98 3.43 3.63 353915
April 26, 2012 3.28 3.60 3.22 3.44 229193
April 25, 2012 3.05 3.249 2.91 3.18 87357
April 24, 2012 2.75 3.46 2.75 3.04 608843
April 23, 2012 2.35 2.35 2.250 2.34 13410
April 20, 2012 2.25 2.35 2.25 2.35 26538
April 19, 2012 2.290 2.315 2.26 2.26 20875
April 18, 2012 2.29 2.330 2.25 2.32 15485
April 17, 2012 2.34 2.39 2.26 2.27 33709
April 16, 2012 2.30 2.37 2.250 2.360 17169
April 13, 2012 2.30 2.38 2.210 2.32 26196
April 12, 2012 2.33 2.39 2.18 2.274 48897
April 11, 2012 2.26 2.36 2.20 2.36 28956
April 10, 2012 2.17 2.30 2.13 2.20 35466
April 9, 2012 2.24 2.24 2.13 2.180 31165
April 5, 2012 2.27 2.33 2.27 2.27 29348
April 4, 2012 2.21 2.339 2.20 2.250 53991
April 3, 2012 2.30 2.37 2.21 2.28 46505
April 2, 2012 2.21 2.28 2.147 2.28 45714
March 30, 2012 2.48 2.48 2.15 2.20 86153
March 29, 2012 2.29 2.590 2.25 2.44 217286
March 28, 2012 2.20 2.454 2.15 2.24 158424
March 27, 2012 2.00 2.220 2.00 2.15 107191
March 26, 2012 1.84 2.08 1.810 2.08 86125
March 23, 2012 1.85 1.86 1.82 1.82 15679
March 22, 2012 1.85 1.89 1.80 1.85 46066
March 21, 2012 1.85 1.90 1.81 1.90 82381
March 20, 2012 1.86 1.87 1.78 1.830 44136
March 19, 2012 1.84 1.95 1.80 1.85 50040
March 16, 2012 1.832 1.89 1.80 1.87 43039
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

IBCP News

$IBCP New 52 Week High - Crossed daily highs resistance. Next resistance 4.00 from 3/1/2011.
about 29 days ago by TradeIdeasQuant
$IBCP Moving
about 35 days ago by deja001
Independent Bank Corp. (IBCP) Halves Q3 Loss
Oct 31, 8:38AM Street Insider
Independent Bank rises 23.8%
Jul 06, 1:00PM FlyOnTheWall
$ibcp
about 396 days ago by ajhaliw
long $IBCP at 3.50
about 419 days ago by LitheLyricist
$IBCP http://chart.ly/m33gpre Thin name. Watching just in case the volume spikes.
about 429 days ago by VexTrades
$IBCP http://chart.ly/pq2utw7 Low floater, with volume it really moves
about 429 days ago by Tr8r_x
$IBCP........ looking for entry
about 434 days ago by STLwest
$IBCP up 30.00% today
about 438 days ago by Saeculi
$IBCP, $RPRX, $OPXT, and $GLUU have been some of the top performing breakout stocks in the last few months.
about 457 days ago by BreakoutStocks
$ROIAK - look closely.... candles like $IBCP at the start**
about 459 days ago by STLwest
$EEE vs. $IBCP - find the correlation ppl, easy money
about 459 days ago by STLwest
$IBCP http://chart.ly/xxpsgqe Cup and Handle set-up
about 467 days ago by ChartistX
RT @StockTiger $IBCP http://chart.ly/knja38j it did trigger - been moving all morning but then volume kicked in live http://st2.biz/ibcp1402
about 470 days ago by chartly
$IBCP http://chart.ly/knja38j it did trigger - been moving all morning but then volume kicked in live http://st2.biz/ibcp1402
about 470 days ago by StockTiger
$IBCP http://chart.ly/84mgxbg still can be watched
about 470 days ago by stt2318
$IBCP http://chart.ly/8lse6e7 spec play.. over 4.5, this thing is dying to break into the V@P vacuum #kirby
about 472 days ago by Skibbs
Video Market Wrap and additions to Break Out Watch list http://st2.biz/080211 including $BKI $CBOE,$IBCP $IO $IRF $MWW $TLAB $WWE
about 476 days ago by StockTiger
$IBCP http://chart.ly/lvtt9oq back over the 200-day EMA with resistance at 4.50 - good volume today
about 476 days ago by StockTiger
Gettin’ and Jettin’ http://stk.ly/fyw6yG via @reformedbroker $IBCP $SPY $QQQQ
about 476 days ago by StockTwits
$IBCP above 4.50 is buy signal
about 476 days ago by Alphalobotrade
$IBCP http://chart.ly/olhqxqt long setup
about 481 days ago by stt2318
$ibcp sure went nice through that 3.25 break to bad forgot to do . congrats to anyone who took
about 482 days ago by danshep55
$ibcp looks 3.25 break for lift.
about 482 days ago by danshep55
$ibcp sold another 1/3 +.15
about 488 days ago by danshep55

Recent Quotes

Symbol Price Chg Chg % Market Cap
IBCP 3.50 +0.15 +4.48% 28.61M
IBCA 3.72 -0.05 -1.33% 81.39M
IBB 125.18 -0.02 -0.02%
IBA 21.12 +0.57 +2.77% 1.028B
HRZN 16.24 +0.09 +0.56% 123.22M
HRT 3.33 +0.17 +5.38% 9.291M
HRS 40.23 +0.86 +2.18% 4.483B
HRL 30.24 +0.10 +0.32% 7.949B
HRG 4.80 +0.00 +0.00% 669.17M
HRC 30.30 +0.77 +2.61% 1.828B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close