Skip to main content

Independent Bk Corp (NQ: INDB )

62.11 -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 37.83 38.24 36.61 36.92 167,465 -1.15(-3.03%)
Oct 29, 2015 38.18 38.79 37.82 38.07 183,347 -0.27(-0.70%)
Oct 28, 2015 36.95 38.40 36.92 38.34 202,062 +1.47(+3.98%)
Oct 27, 2015 36.97 37.41 36.62 36.87 112,440 -0.31(-0.83%)
Oct 26, 2015 37.22 37.61 37.02 37.18 90,928 -0.04(-0.11%)
Oct 23, 2015 36.82 37.27 36.65 37.22 107,184 +0.73(+1.99%)
Oct 22, 2015 36.22 36.81 36.22 36.49 100,565 +0.45(+1.25%)
Oct 21, 2015 36.84 37.09 36.02 36.04 89,929 -0.85(-2.31%)
Oct 20, 2015 36.48 36.93 36.48 36.90 70,307 +0.38(+1.04%)
Oct 19, 2015 36.39 36.63 36.08 36.52 74,749 -0.13(-0.37%)
Oct 16, 2015 36.14 36.90 36.02 36.65 187,577 +0.81(+2.27%)
Oct 15, 2015 34.95 35.84 34.91 35.84 112,473 +0.93(+2.67%)
Oct 14, 2015 36.15 36.15 34.79 34.91 109,019 -1.26(-3.49%)
Oct 13, 2015 36.35 36.74 36.07 36.17 93,586 -0.43(-1.17%)
Oct 12, 2015 36.18 36.69 35.99 36.60 91,840 +0.45(+1.25%)
Oct 09, 2015 36.77 36.83 36.08 36.15 73,099 -0.42(-1.14%)
Oct 08, 2015 36.37 36.82 36.22 36.56 141,415 +0.14(+0.39%)
Oct 07, 2015 36.03 36.54 35.84 36.42 153,944 +0.64(+1.79%)
Oct 06, 2015 35.81 36.04 35.57 35.78 101,672 -0.04(-0.11%)
Oct 05, 2015 35.32 35.98 35.14 35.82 138,668 +0.73(+2.07%)
Oct 02, 2015 35.70 35.81 34.25 35.09 119,344 -1.07(-2.97%)
Oct 01, 2015 36.49 36.60 35.70 36.17 254,464 -0.24(-0.67%)
Sep 30, 2015 36.73 36.84 36.24 36.41 254,148 +0.00(+0.00%)
Sep 29, 2015 36.18 36.59 36.15 36.41 183,043 +0.21(+0.57%)
Sep 28, 2015 36.28 36.63 36.21 36.21 147,190 -0.25(-0.69%)
Sep 25, 2015 36.01 36.95 35.93 36.46 174,725 +0.60(+1.67%)
Sep 24, 2015 35.48 36.14 35.36 35.86 197,492 +0.21(+0.60%)
Sep 23, 2015 35.39 35.76 35.25 35.65 84,635 +0.35(+1.00%)
Sep 22, 2015 35.33 35.70 35.15 35.29 100,838 -0.39(-1.10%)
Sep 21, 2015 35.39 35.84 35.05 35.69 78,300 +0.64(+1.84%)
Sep 18, 2015 35.00 35.32 34.67 35.04 339,162 -0.60(-1.67%)
Sep 17, 2015 35.77 36.34 35.26 35.64 299,635 -0.06(-0.18%)
Sep 16, 2015 35.95 35.95 35.37 35.70 106,530 -0.17(-0.48%)
Sep 15, 2015 35.39 36.09 35.34 35.88 69,655 +0.64(+1.83%)
Sep 14, 2015 35.34 35.63 35.07 35.23 94,698 -0.03(-0.09%)
Sep 11, 2015 35.25 35.36 35.01 35.26 72,813 -0.28(-0.80%)
Sep 10, 2015 35.08 35.84 35.01 35.55 39,395 +0.31(+0.89%)
Sep 09, 2015 35.65 35.76 35.11 35.23 81,953 -0.07(-0.20%)
Sep 08, 2015 34.90 35.44 34.74 35.30 68,039 +0.83(+2.42%)
Sep 04, 2015 34.15 34.47 34.47 34.47 67,229 -0.13(-0.39%)
Sep 03, 2015 34.51 34.88 34.46 34.60 125,831 +0.05(+0.14%)
Sep 02, 2015 34.56 34.80 34.27 34.56 131,385 +0.38(+1.13%)
Sep 01, 2015 34.94 35.18 34.03 34.17 115,194 -1.40(-3.93%)
Aug 31, 2015 34.88 35.59 34.67 35.57 146,596 +0.62(+1.78%)
Aug 28, 2015 34.63 35.17 33.44 34.95 418,005 +0.13(+0.36%)
Aug 27, 2015 34.90 35.26 34.47 34.82 120,765 +0.21(+0.61%)
Aug 26, 2015 34.58 34.83 34.09 34.61 204,444 +0.80(+2.37%)
Aug 25, 2015 35.84 35.84 33.70 33.81 205,697 -0.68(-1.96%)
Aug 24, 2015 35.15 35.91 34.48 34.49 234,351 -1.99(-5.45%)
Aug 21, 2015 36.24 36.87 36.11 36.47 161,304 -0.37(-1.00%)
Aug 20, 2015 37.27 37.43 36.82 36.84 119,894 -0.83(-2.21%)
Aug 19, 2015 37.82 38.10 37.21 37.67 131,999 -0.22(-0.58%)
Aug 18, 2015 38.33 38.57 37.85 37.89 86,546 -0.51(-1.33%)
Aug 17, 2015 37.82 38.78 37.59 38.40 174,273 +0.59(+1.56%)
Aug 14, 2015 37.18 37.95 37.18 37.82 100,793 +0.43(+1.16%)
Aug 13, 2015 37.16 37.67 37.00 37.38 133,151 +0.18(+0.49%)
Aug 12, 2015 37.71 37.71 36.73 37.20 59,966 -0.66(-1.74%)
Aug 11, 2015 37.99 38.32 37.53 37.86 63,369 -0.60(-1.57%)
Aug 10, 2015 37.91 38.47 37.91 38.47 121,506 +0.68(+1.79%)
Aug 07, 2015 37.86 38.30 37.36 37.79 71,919 -0.27(-0.72%)
Aug 06, 2015 38.41 38.60 37.83 38.07 68,603 -0.38(-0.98%)
Aug 05, 2015 38.45 38.96 38.25 38.44 136,190 +0.17(+0.45%)
Aug 04, 2015 38.16 38.77 38.13 38.27 110,810 +0.03(+0.08%)
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.