Skip to main content

Independent Bk Corp (NQ: INDB )

62.02 -0.09 (-0.14%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 19.96 20.04 19.71 19.91 74,735 +0.11(+0.54%)
Jan 30, 2012 19.92 20.01 19.67 19.81 87,531 -0.29(-1.46%)
Jan 27, 2012 20.04 20.16 19.87 20.10 65,780 +0.04(+0.18%)
Jan 26, 2012 20.49 20.60 19.66 20.06 78,621 -0.31(-1.52%)
Jan 25, 2012 20.44 20.56 20.28 20.37 62,417 -0.05(-0.25%)
Jan 24, 2012 20.31 20.58 20.16 20.42 108,808 -0.09(-0.42%)
Jan 23, 2012 20.63 20.71 20.36 20.51 54,091 -0.11(-0.56%)
Jan 20, 2012 21.03 21.38 20.57 20.62 331,766 -0.04(-0.17%)
Jan 19, 2012 20.62 21.07 20.39 20.66 87,229 +0.09(+0.45%)
Jan 18, 2012 20.31 20.57 20.07 20.57 45,725 +0.36(+1.78%)
Jan 17, 2012 20.41 20.54 20.14 20.21 84,837 -0.06(-0.32%)
Jan 13, 2012 20.21 20.54 20.12 20.27 79,510 -0.30(-1.47%)
Jan 12, 2012 20.33 20.57 20.00 20.57 68,389 +0.32(+1.60%)
Jan 11, 2012 20.13 20.34 19.97 20.25 88,341 -0.01(-0.07%)
Jan 10, 2012 20.52 20.53 20.04 20.26 68,327 +0.01(+0.04%)
Jan 09, 2012 20.20 20.42 20.06 20.26 52,650 +0.21(+1.04%)
Jan 06, 2012 20.31 20.31 19.88 20.05 67,499 -0.22(-1.06%)
Jan 05, 2012 19.91 20.31 19.65 20.26 57,923 +0.26(+1.29%)
Jan 04, 2012 19.94 20.27 19.77 20.01 26,645 +0.42(+2.13%)
Dec 30, 2011 20.06 20.14 19.55 19.59 60,666 -0.47(-2.36%)
Dec 29, 2011 19.27 20.39 19.27 20.06 110,704 +0.82(+4.25%)
Dec 28, 2011 19.93 19.98 19.14 19.25 58,494 -0.67(-3.39%)
Dec 27, 2011 19.73 20.04 19.56 19.92 39,224 +0.05(+0.25%)
Dec 23, 2011 19.93 20.04 19.81 19.87 29,893 +0.17(+0.84%)
Dec 21, 2011 19.70 20.03 19.37 19.70 75,104 +0.00(+0.00%)
Dec 20, 2011 19.45 19.75 19.45 19.70 102,927 +0.71(+3.75%)
Dec 19, 2011 19.46 19.60 18.92 18.99 151,896 -0.31(-1.62%)
Dec 16, 2011 19.20 19.46 18.87 19.31 342,367 +0.29(+1.54%)
Dec 15, 2011 18.82 19.01 18.59 19.01 91,105 +0.59(+3.21%)
Dec 14, 2011 18.53 19.11 18.39 18.42 71,347 -0.34(-1.82%)
Dec 13, 2011 19.27 19.60 18.61 18.76 54,887 -0.65(-3.34%)
Dec 12, 2011 19.18 19.42 18.99 19.41 56,381 -0.08(-0.40%)
Dec 09, 2011 18.76 19.58 18.76 19.49 92,331 +0.87(+4.65%)
Dec 08, 2011 19.11 19.11 18.58 18.62 83,295 -0.71(-3.67%)
Dec 07, 2011 19.12 19.46 18.60 19.33 77,700 +0.12(+0.63%)
Dec 06, 2011 19.37 19.50 19.07 19.21 62,612 -0.20(-1.03%)
Dec 05, 2011 19.18 19.48 18.12 19.41 109,237 +0.52(+2.76%)
Dec 02, 2011 18.93 19.18 18.70 18.89 52,455 +0.26(+1.38%)
Dec 01, 2011 18.47 19.01 18.21 18.64 91,828 +0.00(+0.00%)
Nov 30, 2011 17.25 18.66 17.11 18.64 244,573 +2.12(+12.87%)
Nov 29, 2011 16.78 16.78 16.42 16.51 31,036 -0.30(-1.78%)
Nov 28, 2011 16.49 16.89 16.49 16.81 100,215 +0.67(+4.15%)
Nov 25, 2011 16.32 16.75 16.09 16.14 37,478 -0.31(-1.91%)
Nov 23, 2011 17.07 17.18 16.43 16.45 96,806 -0.79(-4.59%)
Nov 22, 2011 17.17 17.60 17.07 17.25 76,542 +0.03(+0.17%)
Nov 21, 2011 17.33 17.60 17.03 17.22 56,071 -0.51(-2.86%)
Nov 18, 2011 17.50 17.74 17.27 17.72 64,298 +0.24(+1.39%)
Nov 17, 2011 18.02 18.32 17.43 17.48 101,881 -0.48(-2.70%)
Nov 16, 2011 18.37 18.61 17.94 17.97 45,868 -0.58(-3.15%)
Nov 15, 2011 17.88 18.65 17.88 18.55 84,925 +0.52(+2.89%)
Nov 14, 2011 18.29 18.44 17.83 18.03 68,826 -0.34(-1.86%)
Nov 11, 2011 18.28 18.46 18.16 18.37 69,926 +0.36(+1.98%)
Nov 10, 2011 18.21 18.21 17.87 18.02 47,822 +0.16(+0.88%)
Nov 09, 2011 18.64 18.86 17.83 17.86 123,128 -1.33(-6.91%)
Nov 08, 2011 18.89 19.31 18.40 19.18 107,433 +0.48(+2.55%)
Nov 07, 2011 18.51 18.74 17.97 18.71 72,693 +0.19(+1.00%)
Nov 04, 2011 18.61 18.86 18.12 18.52 70,306 -0.26(-1.40%)
Nov 03, 2011 18.51 18.87 18.02 18.79 87,007 +0.51(+2.81%)
Nov 02, 2011 17.59 18.29 17.59 18.27 73,747 +0.96(+5.56%)
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.