Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 6:09PM ET - U.S. Markets Closed. Dow  0.26% Nasdaq  0.24%

Independent Bank Corporation (IBCPO)

At 3:57PM ET: 13.00   0.25 (1.89%)

MORE ON IBCPO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Dec-09 13.11 13.25 13.11 13.25 1,800 13.25 23-Dec-09 12.90 13.50 12.90 13.10 10,900 13.10 22-Dec-09 13.50 13.50 13.05 13.10 4,300 13.10 21-Dec-09 13.41 13.93 12.95 13.20 16,200 13.20 18-Dec-09 12.01 13.35 12.00 13.00 34,800 13.00 17-Dec-09 12.00 12.65 12.00 12.50 17,900 12.50 16-Dec-09 12.86 12.86 12.04 12.40 25,700 12.40 15-Dec-09 12.30 12.62 12.21 12.41 16,000 12.41 14-Dec-09 12.50 12.50 11.91 12.35 20,200 12.35 11-Dec-09 12.40 12.47 11.96 12.25 10,200 12.25 10-Dec-09 12.40 12.70 12.40 12.46 16,300 12.46 9-Dec-09 12.77 13.06 12.63 12.83 18,600 12.83 8-Dec-09 13.10 13.10 12.37 12.85 5,600 12.85 7-Dec-09 12.63 13.10 12.47 13.10 30,100 13.10 4-Dec-09 11.50 12.95 11.50 12.70 39,200 12.70 3-Dec-09 11.16 11.50 10.25 11.50 15,800 11.50 2-Dec-09 11.41 11.73 10.12 10.66 36,000 10.66 1-Dec-09 12.84 12.85 11.53 11.74 39,400 11.74 30-Nov-09 13.25 13.54 12.63 12.80 53,600 12.80 27-Nov-09 13.30 14.00 13.02 13.54 67,300 13.54 25-Nov-09 8.10 13.98 8.10 13.73 115,600 13.73 24-Nov-09 8.17 8.18 7.88 8.15 3,800 8.15 23-Nov-09 8.19 8.19 7.75 8.15 20,400 8.15 20-Nov-09 8.05 8.20 8.00 8.10 43,000 8.10 19-Nov-09 8.25 8.45 7.80 8.05 20,900 8.05 18-Nov-09 8.00 8.10 7.55 8.10 14,200 8.10 17-Nov-09 8.25 8.25 7.78 8.15 9,100 8.15 16-Nov-09 8.24 8.25 8.15 8.25 5,100 8.25 13-Nov-09 7.75 8.39 7.75 8.10 72,000 8.10 12-Nov-09 7.20 7.95 7.00 7.80 31,600 7.80 11-Nov-09 7.55 8.00 7.00 7.40 49,300 7.40 10-Nov-09 7.00 7.00 6.56 6.70 2,100 6.70 9-Nov-09 6.45 7.60 6.45 7.07 17,000 7.07 6-Nov-09 6.00 6.55 5.87 6.41 22,100 6.41 5-Nov-09 5.80 5.90 5.74 5.88 10,600 5.88 4-Nov-09 5.61 6.25 5.58 5.80 8,600 5.80 3-Nov-09 5.70 6.10 5.40 5.75 13,000 5.75 2-Nov-09 6.25 6.25 5.59 5.60 10,300 5.60 30-Oct-09 6.25 6.25 6.00 6.06 13,000 6.06 29-Oct-09 6.01 6.61 6.01 6.30 20,700 6.30 28-Oct-09 6.20 7.00 5.85 5.95 55,000 5.95 27-Oct-09 10.47 10.47 4.50 6.21 219,500 6.21 26-Oct-09 12.80 12.80 12.80 12.80 1,000 12.80 23-Oct-09 12.81 12.81 12.78 12.78 200 12.78 22-Oct-09 12.77 13.24 12.68 12.68 3,300 12.68 21-Oct-09 13.38 13.38 12.99 13.00 3,300 13.00 20-Oct-09 12.69 13.50 12.69 13.50 3,700 13.50 19-Oct-09 13.05 13.07 12.69 12.69 5,400 12.69 16-Oct-09 12.53 13.14 12.53 12.74 10,700 12.74 15-Oct-09 13.00 13.02 12.95 13.01 4,800 13.01 14-Oct-09 13.11 13.25 12.96 13.18 6,700 13.18 13-Oct-09 13.36 13.45 13.12 13.17 12,800 13.17 12-Oct-09 13.50 13.50 13.35 13.35 1,600 13.35 9-Oct-09 13.25 13.27 13.25 13.27 600 13.27 8-Oct-09 13.13 13.28 13.04 13.04 4,300 13.04 7-Oct-09 13.67 13.70 13.12 13.48 2,700 13.48 6-Oct-09 13.06 13.95 13.01 13.51 6,800 13.51 5-Oct-09 13.05 13.46 13.05 13.16 3,100 13.16 2-Oct-09 13.37 13.37 13.15 13.30 1,500 13.30 1-Oct-09 13.28 13.44 13.00 13.44 2,500 13.44 30-Sep-09 14.35 14.35 13.47 13.50 2,800 13.50 29-Sep-09 13.68 14.50 13.68 13.81 12,100 13.81 28-Sep-09 14.03 14.10 13.50 13.68 8,800 13.68 25-Sep-09 14.84 14.84 14.15 14.25 6,100 14.25 25-Sep-09 $ 0.516 Dividend 24-Sep-09 14.90 15.19 14.90 15.19 9,100 14.67 23-Sep-09 14.20 15.20 14.20 15.00 5,700 14.49 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions