NASDAQ, IBCP End of Day and Historical Stock Data [Independent Bank Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, IBCP:

08 Aug 25 16:40

LAST: 30.45	CHANGE: 0.25	OPEN: 30.46	HIGH: 30.59	ASK: 25.00	VOLUME: 44K
LAST: 30.45	CHG(%): 0.83	PREV: 30.20	LOW: 30.34	BID: 0.05

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	30.46	30.59	30.34	30.45	43.9K
07 Aug 25	30.39	30.93	29.83	30.20	70.9K
06 Aug 25	30.18	30.65	30.06	30.12	70.8K
05 Aug 25	29.95	30.50	29.63	30.25	100.6K
04 Aug 25	30.09	31.68	29.81	30.11	73.4K
01 Aug 25	30.28	30.57	29.83	30.09	136K
31 Jul 25	30.87	31.52	30.41	30.55	108.2K
30 Jul 25	31.97	32.17	30.99	31.15	61.4K
29 Jul 25	32.51	33.30	31.76	31.88	51K
28 Jul 25	32.32	32.51	32.07	32.29	54.5K

COMPANY PROFILE

Name:
About:	Independent Bank Corporation was incorporated under the laws of the State of Michigan on September 17, 1973, for the purpose of becoming a bank holding company. We are registered under the Bank Holding Company Act of 1956, as amended, and own the outstanding stock of Independent Bank (the ?Bank?) which is organized under the laws of the State of Michigan. During 2007 we consolidated our existing four bank charters into one. Aside from the stock of our Bank, we have no other substantial assets. We conduct no business except for the collection of dividends from our Bank and the payment of dividends to our shareholders. Certain employee retirement plans (including employee stock ownership and deferred compensation plans) as well as health and other insurance programs have been established by us. The costs of these plans are borne by our Bank and their respective subsidiaries. ...
Sector:	Finance
Industry:	Major Banks
CUSIP:	453838104
CIK:	0039311

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 04, 1993

Purchase Intraday History
for this symbol from Feb 04, 1993

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	11.02
PEG Ratio:	2.29
EPS Ratio:	3.14
DivYield:	1.76
PtB:	1.55
PtS:	3.79
Shares:	20.72M
Market Cap:	630.95M
52wk range:	26.75 - 40.32

TECHNICALS

MA5:	30.23
MA20:	32.25
MA50:	32.23
MA200:	33.39
STO9:	5.15
RSI14:	12.50
WPR14:	-91.22
MTM14:	-3.61
ROC14:	0.89
Week High:	31.68
Week Low:	29.63
Month High:	34.69
Month Low:	29.63
Volatility:	8.06