IBCPO Historical Prices | Independent Bank Corporation Stock

Dow

0.41% Nasdaq

1.23%

Independent Bank Corporation (IBCPO)

-NasdaqGS

25.00 9.62(27.79%) Oct 1, 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	25.30	25.30	24.92	25.00	5,400	25.00
Oct 1, 2013	9.658 Dividend
Sep 30, 2013	34.47	34.62	34.47	34.62	10,600	24.96
Sep 27, 2013	34.60	34.62	34.46	34.46	10,900	24.85
Sep 26, 2013	34.54	34.62	34.54	34.62	1,400	24.96
Sep 25, 2013	34.47	34.54	34.47	34.54	3,100	24.90
Sep 24, 2013	34.50	34.60	34.50	34.54	4,300	24.90
Sep 23, 2013	34.35	34.40	34.25	34.28	4,800	24.72
Sep 20, 2013	34.40	34.60	34.29	34.35	34,300	24.77
Sep 19, 2013	34.37	34.40	34.37	34.40	1,000	24.80
Sep 18, 2013	34.45	34.47	34.45	34.47	600	24.85
Sep 17, 2013	34.31	34.64	34.11	34.50	7,400	24.88
Sep 16, 2013	33.56	34.51	33.10	34.48	2,800	24.86
Sep 13, 2013	34.35	34.65	34.35	34.65	500	24.98
Sep 12, 2013	34.37	34.37	34.37	34.37	0	24.78
Sep 11, 2013	33.70	34.37	33.70	34.37	1,100	24.78
Sep 10, 2013	34.30	34.35	34.30	34.35	3,700	24.77
Sep 9, 2013	34.64	34.64	34.64	34.64	0	24.98
Sep 6, 2013	34.30	34.64	33.10	34.64	1,700	24.98
Sep 5, 2013	33.62	34.28	33.62	33.64	1,000	24.26
Sep 4, 2013	33.65	33.65	33.62	33.62	500	24.24
Sep 3, 2013	33.66	33.66	33.62	33.62	400	24.24
Aug 30, 2013	33.25	34.10	33.25	33.63	12,900	24.25
Aug 29, 2013	33.08	33.25	33.00	33.15	5,600	23.90
Aug 28, 2013	33.00	33.10	33.00	33.10	1,700	23.87
Aug 27, 2013	32.97	33.05	32.80	33.05	2,100	23.83
Aug 26, 2013	33.10	33.12	33.10	33.10	3,100	23.87
Aug 23, 2013	32.98	33.00	32.98	33.00	600	23.79
Aug 22, 2013	33.00	33.00	32.48	32.96	1,100	23.77
Aug 21, 2013	32.34	33.00	32.34	33.00	800	23.79
Aug 20, 2013	33.00	33.00	32.51	33.00	1,100	23.79
Aug 19, 2013	32.70	32.70	32.70	32.70	500	23.58
Aug 16, 2013	32.50	32.50	32.50	32.50	0	23.43
Aug 15, 2013	32.50	32.70	32.50	32.50	4,200	23.43
Aug 14, 2013	32.52	32.52	32.50	32.50	900	23.43
Aug 13, 2013	32.65	32.65	32.65	32.65	0	23.54
Aug 12, 2013	32.65	32.65	32.65	32.65	0	23.54
Aug 9, 2013	32.65	32.65	32.65	32.65	0	23.54
Aug 8, 2013	32.65	32.65	32.65	32.65	0	23.54
Aug 7, 2013	32.65	32.65	32.65	32.65	600	23.54
Aug 6, 2013	32.64	32.65	32.38	32.65	1,600	23.54
Aug 5, 2013	32.59	32.62	32.59	32.62	200	23.52
Aug 2, 2013	32.61	32.61	32.61	32.61	100	23.51
Aug 1, 2013	32.40	32.40	32.40	32.40	900	23.36
Jul 31, 2013	32.40	32.70	32.36	32.65	5,000	23.54
Jul 30, 2013	32.75	32.75	32.35	32.45	400	23.40
Jul 29, 2013	31.61	32.75	31.61	32.75	3,500	23.61
Jul 26, 2013	31.45	31.47	31.04	31.47	400	22.69
Jul 25, 2013	31.49	31.84	31.49	31.84	500	22.96
Jul 24, 2013	31.86	31.86	31.86	31.86	0	22.97
Jul 23, 2013	31.86	31.86	31.86	31.86	0	22.97
Jul 22, 2013	31.86	31.86	31.86	31.86	0	22.97
Jul 19, 2013	31.86	31.86	31.86	31.86	100	22.97
Jul 18, 2013	31.70	31.70	31.70	31.70	0	22.86
Jul 17, 2013	31.70	31.70	31.70	31.70	1,000	22.86
Jul 16, 2013	31.50	31.50	31.50	31.50	100	22.71
Jul 15, 2013	31.52	31.52	31.52	31.52	0	22.73
Jul 12, 2013	31.52	31.52	31.52	31.52	0	22.73
Jul 11, 2013	31.52	31.52	31.52	31.52	100	22.73
Jul 10, 2013	31.51	31.51	31.35	31.35	2,700	22.60
Jul 9, 2013	31.47	31.47	31.47	31.47	0	22.69
Jul 8, 2013	31.00	31.47	30.96	31.47	500	22.69
Jul 5, 2013	31.01	31.01	31.01	31.01	0	22.36
Jul 3, 2013	31.04	31.04	31.01	31.01	400	22.36
Jul 2, 2013	31.23	31.23	31.23	31.23	100	22.52
Jul 1, 2013	31.55	31.55	31.55	31.55	0	22.75
Jun 28, 2013	31.55	31.55	31.55	31.55	100	22.75
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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.

Search for share prices

More On IBCPO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Independent Bank Corporation (IBCPO)