Skip to main content

Independent Bk Corp (NQ: INDB )

52.02 -0.67 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 15.98 16.16 15.86 16.00 82,675 +0.05(+0.31%)
Sep 29, 2010 15.83 16.15 15.67 15.95 66,873 +0.01(+0.09%)
Sep 28, 2010 15.96 15.96 15.54 15.93 161,022 +0.17(+1.08%)
Sep 27, 2010 15.91 15.91 15.71 15.76 30,802 -0.15(-0.94%)
Sep 24, 2010 15.77 15.98 15.62 15.91 103,180 +0.40(+2.56%)
Sep 23, 2010 15.57 15.97 15.47 15.52 67,113 -0.13(-0.82%)
Sep 22, 2010 15.57 16.11 15.57 15.64 59,391 -0.23(-1.42%)
Sep 21, 2010 16.33 16.42 15.87 15.87 53,622 -0.47(-2.89%)
Sep 20, 2010 15.86 16.42 15.64 16.34 89,135 +0.54(+3.43%)
Sep 17, 2010 16.02 16.02 15.76 15.80 163,891 -0.05(-0.31%)
Sep 15, 2010 15.68 15.90 15.54 15.85 38,500 +0.13(+0.85%)
Sep 14, 2010 16.02 16.02 15.66 15.71 51,361 -0.37(-2.32%)
Sep 13, 2010 15.83 16.14 15.69 16.09 88,765 +0.43(+2.74%)
Sep 10, 2010 15.62 15.88 15.52 15.66 50,882 +0.06(+0.36%)
Sep 09, 2010 15.63 15.68 15.38 15.60 49,667 +0.23(+1.47%)
Sep 08, 2010 15.25 15.71 15.21 15.38 114,049 +0.16(+1.07%)
Sep 07, 2010 15.40 15.42 15.06 15.21 158,351 -0.24(-1.55%)
Sep 03, 2010 15.34 15.49 15.18 15.45 60,106 +0.27(+1.81%)
Sep 02, 2010 15.31 15.39 14.98 15.18 58,982 -0.09(-0.60%)
Sep 01, 2010 15.05 15.38 14.80 15.27 167,428 +0.49(+3.34%)
Aug 31, 2010 14.71 14.94 14.71 14.78 377,338 +0.04(+0.29%)
Aug 30, 2010 15.29 15.29 14.71 14.73 108,288 -0.63(-4.08%)
Aug 27, 2010 15.06 15.40 14.70 15.36 63,938 +0.47(+3.12%)
Aug 26, 2010 15.05 15.32 14.89 14.90 36,160 -0.11(-0.75%)
Aug 25, 2010 15.00 15.08 14.75 15.01 62,679 -0.06(-0.42%)
Aug 24, 2010 14.80 15.19 14.45 15.07 118,912 +0.07(+0.47%)
Aug 23, 2010 15.41 15.43 14.89 15.00 83,704 -0.33(-2.16%)
Aug 20, 2010 15.19 15.43 15.04 15.33 89,145 +0.05(+0.32%)
Aug 19, 2010 15.40 15.61 15.28 15.28 136,368 -0.21(-1.36%)
Aug 18, 2010 15.57 15.71 15.39 15.50 43,663 -0.11(-0.68%)
Aug 17, 2010 15.69 15.83 15.47 15.60 95,049 +0.11(+0.68%)
Aug 16, 2010 15.04 15.51 14.99 15.50 119,797 +0.33(+2.18%)
Aug 13, 2010 15.28 15.43 15.11 15.16 160,456 -0.20(-1.33%)
Aug 12, 2010 14.92 15.46 14.92 15.37 119,496 +0.16(+1.02%)
Aug 11, 2010 15.35 15.62 15.16 15.21 188,929 -0.44(-2.84%)
Aug 10, 2010 15.56 15.96 15.50 15.66 89,648 -0.15(-0.94%)
Aug 09, 2010 15.81 15.83 15.50 15.81 172,739 +0.16(+1.04%)
Aug 06, 2010 16.12 16.13 15.43 15.64 80,582 -0.56(-3.44%)
Aug 05, 2010 16.53 16.71 16.10 16.20 119,047 -0.43(-2.58%)
Aug 04, 2010 16.90 16.98 16.55 16.63 175,095 -0.21(-1.26%)
Aug 03, 2010 16.90 17.31 16.79 16.84 60,536 -0.15(-0.87%)
Aug 02, 2010 16.98 17.14 16.73 16.99 89,450 +0.21(+1.26%)
Jul 30, 2010 16.99 17.36 16.71 16.78 145,776 -0.44(-2.54%)
Jul 29, 2010 16.50 17.64 16.50 17.21 239,247 +0.82(+5.03%)
Jul 28, 2010 16.79 16.79 16.23 16.39 73,454 -0.47(-2.76%)
Jul 27, 2010 17.10 17.15 16.82 16.86 106,075 -0.12(-0.71%)
Jul 26, 2010 16.90 17.14 16.53 16.98 113,364 +0.18(+1.05%)
Jul 23, 2010 16.12 16.82 15.99 16.80 110,043 +0.55(+3.38%)
Jul 22, 2010 15.90 16.38 15.90 16.25 141,966 +0.61(+3.92%)
Jul 21, 2010 16.19 16.35 15.62 15.64 62,198 -0.48(-2.97%)
Jul 20, 2010 16.09 16.16 15.86 16.12 203,995 -0.23(-1.38%)
Jul 19, 2010 16.62 16.63 16.19 16.34 71,135 -0.27(-1.61%)
Jul 16, 2010 17.17 17.34 16.52 16.61 137,049 -0.75(-4.30%)
Jul 15, 2010 17.72 17.80 17.25 17.36 57,655 -0.39(-2.22%)
Jul 14, 2010 17.87 17.87 17.60 17.75 31,062 -0.25(-1.41%)
Jul 13, 2010 17.64 18.04 17.58 18.00 118,054 +0.56(+3.19%)
Jul 12, 2010 17.63 17.73 17.44 17.45 84,564 -0.24(-1.35%)
Jul 09, 2010 17.61 17.79 17.26 17.69 230,152 +0.09(+0.52%)
Jul 08, 2010 17.53 17.73 17.30 17.60 80,032 +0.20(+1.13%)
Jul 07, 2010 17.08 17.41 17.00 17.40 151,383 +0.49(+2.87%)
Jul 06, 2010 17.30 17.35 16.79 16.91 216,256 -0.07(-0.42%)
Jul 02, 2010 17.55 17.55 16.98 16.98 106,813 -0.42(-2.39%)
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.