Independent Bk Corp (NQ: INDB )

82.05 USD +1.04 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 30.25 30.46 30.09 30.09 35,061 -0.36(-1.18%)
Sep 27, 2012 30.69 30.72 30.28 30.45 98,767 -0.31(-1.01%)
Sep 26, 2012 31.07 31.32 30.65 30.76 33,426 -0.19(-0.61%)
Sep 25, 2012 31.36 31.56 30.91 30.95 89,158 -0.38(-1.21%)
Sep 24, 2012 31.25 31.65 30.95 31.33 41,806 -0.06(-0.19%)
Sep 21, 2012 31.69 31.74 31.19 31.39 133,124 +0.09(+0.29%)
Sep 20, 2012 31.14 31.43 30.96 31.30 42,568 +0.03(+0.10%)
Sep 19, 2012 30.95 31.42 30.95 31.27 59,247 +0.20(+0.64%)
Sep 18, 2012 30.88 31.15 30.84 31.07 39,685 +0.11(+0.36%)
Sep 17, 2012 30.94 31.00 30.63 30.96 34,650 -0.14(-0.45%)
Sep 14, 2012 30.71 31.20 30.25 31.10 80,732 +0.50(+1.63%)
Sep 13, 2012 30.39 30.94 30.16 30.60 81,003 +0.36(+1.19%)
Sep 12, 2012 30.28 30.35 29.93 30.24 35,923 -0.05(-0.17%)
Sep 11, 2012 30.22 30.48 30.00 30.29 37,219 +0.08(+0.26%)
Sep 10, 2012 30.00 30.48 30.00 30.21 42,349 +0.09(+0.30%)
Sep 07, 2012 30.19 30.31 29.92 30.12 40,081 +0.13(+0.43%)
Sep 06, 2012 29.81 30.26 29.62 29.99 62,129 +0.43(+1.45%)
Sep 05, 2012 29.72 29.72 29.25 29.56 34,285 -0.07(-0.24%)
Sep 04, 2012 29.15 29.72 28.92 29.63 25,034 +0.47(+1.61%)
Aug 31, 2012 29.50 29.50 29.05 29.16 25,786 -0.11(-0.38%)
Aug 30, 2012 29.52 29.56 29.13 29.27 20,983 -0.42(-1.41%)
Aug 29, 2012 29.49 30.02 28.91 29.69 32,643 +0.58(+1.99%)
Aug 27, 2012 28.87 29.33 28.72 29.11 17,620 +0.24(+0.83%)
Aug 24, 2012 28.59 29.03 28.47 28.87 17,448 +0.23(+0.80%)
Aug 23, 2012 29.19 29.19 28.59 28.64 21,176 -0.49(-1.68%)
Aug 22, 2012 29.40 29.42 29.03 29.13 15,460 -0.39(-1.32%)
Aug 21, 2012 29.91 30.22 29.41 29.52 47,133 -0.23(-0.77%)
Aug 20, 2012 29.52 29.85 29.48 29.75 38,704 +0.11(+0.37%)
Aug 17, 2012 29.51 29.84 29.28 29.64 128,628 +0.12(+0.41%)
Aug 16, 2012 29.52 29.61 29.24 29.52 34,626 +0.00(+0.00%)
Aug 15, 2012 28.97 29.55 28.97 29.52 25,886 +0.34(+1.17%)
Aug 14, 2012 29.37 29.56 28.93 29.18 38,938 -0.09(-0.31%)
Aug 13, 2012 29.53 29.53 28.89 29.27 20,318 -0.26(-0.88%)
Aug 10, 2012 29.68 29.91 29.47 29.53 39,987 -0.13(-0.44%)
Aug 09, 2012 29.48 29.86 29.48 29.66 23,333 +0.08(+0.27%)
Aug 08, 2012 29.01 29.86 29.01 29.58 37,631 +0.34(+1.16%)
Aug 07, 2012 29.53 29.72 29.16 29.24 54,125 -0.24(-0.81%)
Aug 06, 2012 29.41 29.78 29.32 29.48 45,906 +0.05(+0.17%)
Aug 03, 2012 28.95 29.66 28.95 29.43 47,273 +0.94(+3.30%)
Aug 02, 2012 28.86 29.02 28.40 28.49 61,416 -0.46(-1.59%)
Aug 01, 2012 29.79 29.98 28.90 28.95 72,978 -0.76(-2.56%)
Jul 31, 2012 29.85 29.98 29.64 29.71 53,654 -0.17(-0.57%)
Jul 30, 2012 30.05 30.05 29.51 29.88 31,391 -0.26(-0.86%)
Jul 27, 2012 29.60 30.23 29.22 30.14 47,903 +0.55(+1.86%)
Jul 26, 2012 29.55 29.77 29.37 29.59 62,528 +0.54(+1.86%)
Jul 25, 2012 29.07 29.22 28.90 29.05 37,758 +0.28(+0.97%)
Jul 24, 2012 29.36 29.36 28.75 28.77 49,251 -0.40(-1.37%)
Jul 23, 2012 29.14 29.32 28.96 29.17 50,550 -0.36(-1.22%)
Jul 20, 2012 29.95 30.10 29.50 29.53 65,679 -0.49(-1.63%)
Jul 19, 2012 30.38 30.48 29.75 30.02 45,815 -0.33(-1.09%)
Jul 18, 2012 30.23 30.60 30.14 30.35 46,437 +0.14(+0.46%)
Jul 17, 2012 30.28 30.61 29.89 30.21 35,673 -0.01(-0.03%)
Jul 16, 2012 30.33 30.56 30.10 30.22 21,784 -0.24(-0.79%)
Jul 13, 2012 29.77 30.64 29.77 30.46 77,300 +0.79(+2.66%)
Jul 12, 2012 29.70 29.88 29.41 29.67 48,158 -0.24(-0.80%)
Jul 11, 2012 29.75 29.94 29.55 29.91 35,413 +0.11(+0.37%)
Jul 10, 2012 29.74 29.91 29.50 29.80 28,280 +0.16(+0.54%)
Jul 09, 2012 29.64 29.81 29.56 29.64 55,569 -0.16(-0.54%)
Jul 06, 2012 29.36 29.93 29.30 29.80 38,885 +0.01(+0.03%)
Jul 05, 2012 29.75 29.94 29.67 29.79 45,129 -0.13(-0.43%)
Jul 03, 2012 29.67 29.94 28.43 29.92 40,667 +0.16(+0.54%)
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.