Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

If Bancorp Inc (NQ: IROQ )

16.72 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 10.67 10.67 10.61 10.61 578 +0.03(+0.24%)
May 30, 2012 10.74 10.74 10.58 10.58 3,530 -0.22(-2.00%)
May 29, 2012 10.72 10.88 10.58 10.80 1,869 +0.16(+1.54%)
May 25, 2012 10.63 10.80 10.63 10.63 1,041 +0.04(+0.41%)
May 24, 2012 10.62 10.79 10.59 10.59 1,389 +0.01(+0.06%)
May 23, 2012 10.58 10.58 10.58 10.58 463 +0.00(+0.02%)
May 22, 2012 10.58 10.58 10.58 10.58 2,179 +0.01(+0.08%)
May 21, 2012 10.50 10.57 10.50 10.57 2,338 -0.22(-2.08%)
May 18, 2012 11.01 11.05 10.70 10.80 3,357 -0.22(-1.96%)
May 17, 2012 11.06 11.06 11.01 11.01 1,273 -0.39(-3.41%)
May 16, 2012 11.45 11.65 11.40 11.40 3,125 -0.17(-1.49%)
May 15, 2012 11.32 11.65 11.32 11.58 974 +0.09(+0.75%)
May 14, 2012 11.14 11.56 10.54 11.49 7,871 +0.26(+2.31%)
May 11, 2012 11.29 11.35 11.23 11.23 4,332 +0.09(+0.78%)
May 10, 2012 10.80 11.23 10.80 11.14 7,094 +0.14(+1.26%)
May 09, 2012 11.01 11.01 11.01 11.01 1,736 -0.01(-0.08%)
May 08, 2012 10.96 11.05 10.96 11.01 3,472 +0.39(+3.66%)
May 03, 2012 10.80 10.63 10.63 10.63 6,829 -0.15(-1.36%)
May 02, 2012 10.74 10.80 10.74 10.77 1,389 +0.03(+0.32%)
May 01, 2012 10.54 10.74 10.54 10.74 1,421 +0.22(+2.05%)
Apr 27, 2012 10.73 10.52 10.52 10.52 231 +0.03(+0.25%)
Apr 23, 2012 10.48 10.50 10.50 10.50 3,357 -0.02(-0.16%)
Apr 20, 2012 10.41 10.51 10.41 10.51 7,871 +0.06(+0.58%)
Apr 19, 2012 10.45 10.71 10.45 10.45 19,659 -0.05(-0.49%)
Apr 17, 2012 10.50 10.50 10.50 10.50 4,630 +0.01(+0.08%)
Apr 16, 2012 10.50 10.50 10.50 10.50 150 +0.00(+0.00%)
Apr 13, 2012 10.50 10.50 10.50 10.50 115 +0.04(+0.41%)
Apr 11, 2012 10.45 10.45 10.45 10.45 115 -0.16(-1.47%)
Apr 05, 2012 10.61 10.61 10.61 10.61 7,061 +0.00(+0.00%)
Apr 04, 2012 10.61 10.62 10.45 10.61 7,376 -0.03(-0.24%)
Apr 03, 2012 10.61 10.63 10.61 10.63 1,272 +0.03(+0.24%)
Apr 02, 2012 10.62 10.63 10.61 10.61 3,820 -0.08(-0.73%)
Mar 30, 2012 10.61 10.69 10.61 10.69 1,389 +0.08(+0.73%)
Mar 29, 2012 10.61 10.61 10.61 10.61 1,157 +0.00(+0.00%)
Mar 28, 2012 10.62 10.62 10.61 10.61 2,194 +0.15(+1.40%)
Mar 27, 2012 10.60 10.60 10.38 10.46 10,765 -0.10(-0.98%)
Mar 26, 2012 10.60 10.60 10.38 10.56 347 -0.03(-0.24%)
Mar 23, 2012 10.46 10.59 10.46 10.59 2,896 +0.13(+1.24%)
Mar 22, 2012 10.45 10.54 10.45 10.46 3,820 +0.00(+0.00%)
Mar 21, 2012 10.51 10.54 10.46 10.46 4,514 +0.03(+0.25%)
Mar 20, 2012 10.37 10.44 10.37 10.44 3,864 +0.09(+0.83%)
Mar 19, 2012 10.35 10.38 10.35 10.35 1,289 -0.16(-1.48%)
Mar 16, 2012 10.58 10.58 10.50 10.50 1,906 +0.00(+0.00%)
Mar 15, 2012 10.58 10.58 10.50 10.50 1,686 +0.15(+1.42%)
Mar 14, 2012 10.24 10.36 10.24 10.36 12,608 +0.14(+1.35%)
Mar 13, 2012 10.23 10.23 10.22 10.22 1,620 +0.01(+0.09%)
Mar 12, 2012 10.25 10.26 10.21 10.21 792 -0.06(-0.59%)
Mar 09, 2012 10.24 10.27 10.24 10.27 4,514 +0.06(+0.59%)
Mar 08, 2012 10.19 10.21 10.19 10.21 3,090 +0.05(+0.51%)
Mar 07, 2012 10.11 10.26 10.11 10.16 1,643 +0.07(+0.68%)
Mar 06, 2012 10.06 10.15 10.02 10.09 20,938 +0.07(+0.69%)
Mar 05, 2012 9.883 10.02 9.883 10.02 19,540 +0.17(+1.75%)
Mar 02, 2012 9.934 9.934 9.848 9.848 2,315 -0.16(-1.64%)
Mar 01, 2012 9.848 10.01 9.848 10.01 3,820 +0.14(+1.40%)
Feb 29, 2012 9.874 9.874 9.874 9.874 231 -0.05(-0.52%)
Feb 28, 2012 9.891 9.978 9.848 9.926 10,215 +0.08(+0.79%)
Feb 27, 2012 9.813 9.926 9.753 9.848 65,693 +0.03(+0.35%)
Feb 24, 2012 9.813 9.813 9.813 9.813 67,835 +0.00(+0.00%)
Feb 23, 2012 9.813 9.813 9.813 9.813 40,400 +0.01(+0.09%)
Feb 22, 2012 9.805 9.822 9.762 9.805 92,839 -0.03(-0.26%)
Feb 21, 2012 9.943 9.969 9.805 9.831 65,752 -0.10(-1.04%)
Feb 17, 2012 9.934 9.934 9.770 9.934 23,904 +0.12(+1.23%)
Feb 16, 2012 9.848 9.848 9.805 9.813 18,696 -0.03(-0.35%)
Feb 15, 2012 9.848 9.883 9.839 9.848 12,080 +0.04(+0.44%)
Feb 14, 2012 9.805 9.805 9.805 9.805 6,032 -0.01(-0.09%)
Feb 13, 2012 9.813 9.813 9.813 9.813 115 -0.03(-0.35%)
Feb 03, 2012 9.848 9.848 9.848 9.848 578 +0.00(+0.00%)
Feb 01, 2012 9.848 9.848 9.848 9.848 463 +0.03(+0.35%)
Jan 31, 2012 9.813 9.813 9.813 9.813 231 +0.04(+0.44%)
Jan 30, 2012 9.805 9.805 9.770 9.770 2,199 -0.03(-0.35%)
Jan 27, 2012 9.796 9.805 9.796 9.805 5,203 +0.00(+0.00%)
Jan 26, 2012 9.796 9.805 9.796 9.805 1,041 +0.04(+0.44%)
Jan 25, 2012 9.762 9.762 9.762 9.762 752 -0.01(-0.09%)
Jan 24, 2012 9.900 9.908 9.762 9.770 15,901 -0.03(-0.26%)
Jan 23, 2012 9.762 9.857 9.762 9.796 3,183 +0.07(+0.71%)
Jan 20, 2012 9.761 9.761 9.727 9.727 1,041 +0.00(+0.00%)
Jan 19, 2012 9.727 9.727 9.727 9.727 7,871 -0.00(-0.00%)
Jan 18, 2012 9.727 9.727 9.727 9.727 578 +0.01(+0.09%)
Jan 17, 2012 9.719 9.722 9.718 9.718 405 -0.00(-0.00%)
Jan 13, 2012 9.718 9.719 9.718 9.719 463 +0.01(+0.09%)
Jan 11, 2012 9.710 9.710 9.710 9.710 347 -0.01(-0.09%)
Jan 06, 2012 9.753 9.718 9.718 9.718 1,736 -0.01(-0.09%)
Jan 04, 2012 9.762 9.727 9.727 9.727 926 +0.03(+0.36%)
Dec 30, 2011 9.706 9.706 9.693 9.693 1,273 +0.00(+0.00%)
Dec 28, 2011 9.693 9.693 9.693 9.693 0 -0.07(-0.71%)
Dec 27, 2011 9.718 9.865 9.718 9.762 4,283 +0.13(+1.35%)
Dec 23, 2011 9.632 9.632 9.632 9.632 115 +0.04(+0.45%)
Dec 21, 2011 9.693 9.693 9.589 9.589 16,090 -0.13(-1.33%)
Dec 20, 2011 9.718 9.718 9.623 9.718 3,125 +0.11(+1.17%)
Dec 19, 2011 9.623 9.632 9.589 9.606 11,612 -0.12(-1.24%)
Dec 16, 2011 9.710 9.805 9.710 9.727 1,893 +0.01(+0.09%)
Dec 14, 2011 9.718 9.718 9.718 9.718 0 +0.13(+1.35%)
Dec 13, 2011 9.589 9.718 9.589 9.589 3,112 -0.07(-0.72%)
Dec 12, 2011 9.744 9.839 9.658 9.658 9,173 +0.07(+0.72%)
Dec 09, 2011 9.718 9.718 9.589 9.589 4,051 -0.13(-1.34%)
Dec 08, 2011 9.675 9.719 9.675 9.719 1,725 +0.06(+0.64%)
Dec 06, 2011 9.667 9.658 9.658 9.658 5,556 +0.04(+0.45%)
Dec 05, 2011 9.615 9.675 9.606 9.615 1,041 -0.06(-0.58%)
Dec 02, 2011 9.649 9.762 9.520 9.671 16,698 +0.13(+1.40%)
Dec 01, 2011 9.563 9.563 9.502 9.537 8,566 -0.11(-1.16%)
Nov 28, 2011 9.615 9.649 9.649 9.649 1,041 +0.09(+0.99%)
Nov 23, 2011 9.554 9.554 9.554 9.554 694 -0.03(-0.36%)
Nov 22, 2011 9.572 9.589 9.572 9.589 810 -0.17(-1.77%)
Nov 18, 2011 9.762 9.762 9.762 9.762 463 +0.09(+0.89%)
Nov 16, 2011 9.675 9.675 9.675 9.675 10,649 +0.12(+1.27%)
Nov 15, 2011 9.537 9.554 9.511 9.554 1,504 -0.20(-2.04%)
Nov 14, 2011 9.641 9.753 9.641 9.753 738 +0.03(+0.27%)
Nov 11, 2011 9.710 9.779 9.710 9.727 3,227 +0.08(+0.81%)
Nov 10, 2011 9.718 9.736 9.649 9.649 4,725 -0.06(-0.62%)
Nov 09, 2011 9.632 9.718 9.615 9.710 70,734 +0.12(+1.26%)
Nov 08, 2011 9.528 9.589 9.520 9.589 3,920 -0.01(-0.09%)
Nov 07, 2011 9.597 9.598 9.597 9.597 694 +0.01(+0.09%)
Nov 03, 2011 9.589 9.589 9.589 9.589 578 -0.03(-0.27%)
Nov 02, 2011 9.537 9.718 9.528 9.615 2,662 +0.04(+0.45%)
Oct 31, 2011 9.597 9.572 9.572 9.572 1,852 -0.20(-2.03%)
Oct 27, 2011 9.831 9.770 9.770 9.770 6,598 +0.22(+2.35%)
Oct 26, 2011 9.572 9.589 9.546 9.546 1,736 -0.22(-2.21%)
Oct 25, 2011 9.848 9.874 9.762 9.762 9,029 -0.09(-0.88%)
Oct 24, 2011 9.753 9.848 9.753 9.848 25,816 +0.26(+2.70%)
Oct 21, 2011 9.632 9.848 9.589 9.589 13,613 +0.01(+0.14%)
Oct 20, 2011 9.511 9.576 9.511 9.576 2,129 +0.07(+0.77%)
Oct 19, 2011 9.511 9.511 9.502 9.502 1,157 +0.00(+0.00%)
Oct 18, 2011 9.762 9.762 9.494 9.502 5,556 -0.29(-3.00%)
Oct 17, 2011 9.744 9.796 9.546 9.796 1,324 +0.08(+0.80%)
Oct 14, 2011 9.615 9.788 9.615 9.718 22,207 +0.22(+2.27%)
Oct 12, 2011 9.520 9.502 9.502 9.502 10,186 +0.00(+0.00%)
Oct 11, 2011 9.502 9.503 9.459 9.502 4,051 -0.06(-0.63%)
Oct 10, 2011 9.623 9.623 9.554 9.563 6,150 +0.03(+0.27%)
Oct 07, 2011 9.675 9.675 9.520 9.537 6,448 +0.02(+0.18%)
Oct 06, 2011 9.502 9.718 9.494 9.520 26,367 +0.02(+0.18%)
Oct 05, 2011 9.572 9.589 9.502 9.502 9,888 -0.09(-0.90%)
Oct 04, 2011 9.502 9.589 9.502 9.589 6,366 +0.04(+0.45%)
Oct 03, 2011 9.572 9.572 9.520 9.546 8,790 +0.00(+0.00%)
Sep 30, 2011 9.572 9.572 9.546 9.546 1,764 -0.07(-0.72%)
Sep 29, 2011 9.597 9.848 9.589 9.615 2,831 -0.23(-2.37%)
Sep 28, 2011 9.917 10.01 9.632 9.848 36,746 +0.26(+2.74%)
Sep 27, 2011 9.563 9.934 9.554 9.585 25,918 +0.06(+0.60%)
Sep 26, 2011 9.502 9.762 9.468 9.528 32,337 +0.11(+1.19%)
Sep 23, 2011 9.494 9.528 9.416 9.416 11,641 -0.09(-0.91%)
Sep 22, 2011 9.425 9.563 9.416 9.502 20,935 +0.08(+0.82%)
Sep 21, 2011 9.425 9.425 9.425 9.425 115 -0.10(-1.00%)
Sep 20, 2011 9.520 9.528 9.416 9.520 10,237 +0.02(+0.18%)
Sep 19, 2011 9.502 9.546 9.390 9.502 22,847 +0.12(+1.29%)
Sep 16, 2011 9.459 9.477 9.382 9.382 6,656 -0.11(-1.18%)
Sep 15, 2011 9.520 9.563 9.485 9.494 14,180 -0.03(-0.27%)
Sep 14, 2011 9.537 9.537 9.468 9.520 4,002 +0.00(+0.00%)
Sep 13, 2011 9.528 9.528 9.477 9.520 4,746 -0.01(-0.09%)
Sep 12, 2011 9.502 9.528 9.407 9.528 2,778 +0.00(+0.00%)
Sep 09, 2011 9.520 9.537 9.416 9.528 32,698 +0.02(+0.18%)
Sep 08, 2011 9.502 9.528 9.416 9.511 28,967 +0.00(+0.00%)
Sep 07, 2011 9.502 9.528 9.347 9.511 15,859 -0.02(-0.18%)
Sep 06, 2011 9.425 9.546 9.338 9.528 38,605 +0.19(+2.04%)
Sep 02, 2011 9.330 9.502 9.330 9.338 18,514 -0.04(-0.46%)
Sep 01, 2011 9.425 9.528 9.382 9.382 10,968 -0.12(-1.27%)
Aug 31, 2011 9.416 9.502 9.382 9.502 10,227 +0.01(+0.09%)
Aug 30, 2011 9.502 9.502 9.494 9.494 26,850 +0.03(+0.27%)
Aug 29, 2011 9.425 9.520 9.425 9.468 39,868 +0.09(+0.92%)
Aug 26, 2011 9.425 9.425 9.382 9.382 17,365 -0.03(-0.37%)
Aug 24, 2011 9.416 9.416 9.416 9.416 0 +0.00(+0.00%)
Aug 23, 2011 9.442 9.451 9.390 9.416 4,630 +0.09(+0.93%)
Aug 22, 2011 9.373 9.494 9.287 9.330 21,878 +0.04(+0.47%)
Aug 19, 2011 9.330 9.494 9.243 9.287 54,285 -0.13(-1.38%)
Aug 18, 2011 9.416 9.425 9.373 9.416 35,214 -0.10(-1.09%)
Aug 17, 2011 9.399 9.520 9.399 9.520 31,775 +0.20(+2.13%)
Aug 16, 2011 9.546 9.546 9.321 9.321 24,462 -0.27(-2.79%)
Aug 15, 2011 9.416 9.623 9.416 9.589 44,781 +0.17(+1.83%)
Aug 12, 2011 9.502 9.589 9.399 9.416 44,910 -0.03(-0.27%)
Aug 11, 2011 9.382 9.442 9.382 9.442 45,146 -0.03(-0.27%)
Aug 10, 2011 9.330 9.474 9.330 9.468 82,029 +0.10(+1.01%)
Aug 09, 2011 9.347 9.459 9.330 9.373 52,175 +0.00(+0.00%)
Aug 08, 2011 9.373 9.485 9.287 9.373 32,395 -0.13(-1.36%)
Aug 05, 2011 9.502 9.589 9.422 9.502 34,569 -0.08(-0.81%)
Aug 04, 2011 9.857 9.857 9.546 9.580 84,855 -0.23(-2.36%)
Aug 03, 2011 9.900 9.900 9.788 9.811 20,116 -0.02(-0.20%)
Aug 02, 2011 9.857 9.927 9.831 9.831 80,452 -0.05(-0.52%)
Aug 01, 2011 9.865 9.895 9.865 9.883 45,375 +0.03(+0.26%)
Jul 29, 2011 9.857 9.891 9.857 9.857 56,262 -0.03(-0.35%)
Jul 28, 2011 9.857 9.908 9.857 9.891 58,184 -0.03(-0.35%)
Jul 27, 2011 9.995 9.995 9.891 9.926 41,799 -0.03(-0.35%)
Jul 26, 2011 9.995 9.995 9.934 9.960 36,148 -0.03(-0.26%)
Jul 25, 2011 9.986 9.986 9.960 9.986 45,704 -0.03(-0.33%)
Jul 22, 2011 9.995 10.02 9.986 10.02 32,211 -0.02(-0.19%)
Jul 21, 2011 10.06 10.08 9.995 10.04 58,897 -0.03(-0.34%)
Jul 20, 2011 10.15 10.15 10.06 10.07 35,100 -0.07(-0.68%)
Jul 19, 2011 10.06 10.14 10.02 10.14 70,884 +0.08(+0.77%)
Jul 18, 2011 10.15 10.18 10.06 10.06 115,316 +0.00(+0.00%)
Jul 15, 2011 9.952 10.15 9.891 10.06 207,721 +0.08(+0.78%)
Jul 14, 2011 10.02 10.02 9.952 9.986 32,380 -0.03(-0.26%)
Jul 13, 2011 10.05 10.06 9.978 10.01 29,916 -0.10(-0.94%)
Jul 12, 2011 10.06 10.11 10.04 10.11 48,107 +0.04(+0.43%)
Jul 11, 2011 10.06 10.14 10.03 10.06 149,638 -0.02(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.