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 (%)
Oct 31, 2018 68.87 69.18 67.57 67.67 118,493 -0.41(-0.60%)
Oct 30, 2018 66.86 68.08 66.36 68.07 96,239 +1.61(+2.43%)
Oct 29, 2018 66.29 67.60 65.81 66.46 99,188 +0.92(+1.41%)
Oct 26, 2018 65.23 66.10 64.26 65.54 144,108 +0.06(+0.09%)
Oct 25, 2018 64.22 65.87 63.17 65.48 138,427 +1.68(+2.64%)
Oct 24, 2018 67.11 67.11 63.64 63.79 133,410 -3.43(-5.11%)
Oct 23, 2018 67.79 68.94 66.66 67.23 193,090 -1.42(-2.07%)
Oct 22, 2018 71.07 71.97 68.59 68.65 175,766 -1.99(-2.82%)
Oct 19, 2018 69.87 71.63 69.56 70.64 166,832 +0.60(+0.85%)
Oct 18, 2018 68.93 70.25 68.77 70.05 203,136 +0.86(+1.25%)
Oct 17, 2018 68.74 69.73 68.06 69.18 63,013 +0.16(+0.24%)
Oct 16, 2018 69.24 70.48 67.85 69.02 141,671 +0.05(+0.07%)
Oct 15, 2018 68.55 69.50 68.18 68.97 136,211 +0.34(+0.50%)
Oct 12, 2018 70.21 70.21 66.75 68.62 290,304 -0.70(-1.01%)
Oct 11, 2018 71.32 72.11 69.31 69.32 158,607 -2.37(-3.31%)
Oct 10, 2018 72.73 73.15 71.50 71.69 134,207 -0.93(-1.28%)
Oct 09, 2018 72.70 73.17 72.45 72.63 142,978 -0.16(-0.23%)
Oct 08, 2018 72.29 73.09 71.63 72.79 103,427 +0.36(+0.50%)
Oct 05, 2018 72.82 73.39 71.75 72.43 220,858 -0.02(-0.02%)
Oct 04, 2018 72.84 73.68 72.18 72.44 182,079 -0.15(-0.20%)
Oct 03, 2018 70.19 72.85 70.17 72.59 200,572 +2.60(+3.72%)
Oct 02, 2018 70.32 70.53 69.22 69.99 178,775 -0.28(-0.41%)
Oct 01, 2018 71.60 71.60 70.02 70.27 110,152 -0.97(-1.37%)
Sep 28, 2018 71.03 71.55 70.81 71.25 180,281 +0.24(+0.34%)
Sep 27, 2018 72.03 72.12 70.96 71.00 172,150 -0.82(-1.14%)
Sep 26, 2018 73.28 73.37 71.69 71.82 178,329 -1.67(-2.28%)
Sep 25, 2018 74.31 74.31 72.81 73.49 239,527 -0.69(-0.93%)
Sep 24, 2018 75.17 75.56 74.05 74.18 178,013 -1.29(-1.71%)
Sep 21, 2018 76.28 77.10 75.13 75.47 557,549 -1.76(-2.28%)
Sep 20, 2018 77.10 78.00 77.01 77.23 65,601 +0.52(+0.67%)
Sep 19, 2018 76.67 77.49 76.54 76.71 110,611 -0.17(-0.22%)
Sep 18, 2018 76.80 77.19 76.33 76.89 49,460 +0.00(+0.00%)
Sep 17, 2018 77.74 77.87 76.89 76.89 72,451 -1.50(-1.92%)
Sep 14, 2018 77.36 78.47 77.08 78.39 78,385 +0.99(+1.28%)
Sep 13, 2018 77.27 77.62 76.84 77.40 93,935 +0.09(+0.11%)
Sep 12, 2018 78.43 78.43 77.19 77.31 121,979 -1.33(-1.69%)
Sep 11, 2018 78.52 79.29 78.52 78.65 84,891 -0.13(-0.16%)
Sep 10, 2018 79.25 79.63 78.39 78.77 68,683 -0.56(-0.70%)
Sep 07, 2018 78.82 79.50 78.52 79.33 56,139 +0.56(+0.71%)
Sep 06, 2018 78.86 79.42 78.47 78.77 102,811 -0.26(-0.33%)
Sep 05, 2018 78.60 79.12 78.39 79.03 74,326 +0.60(+0.77%)
Sep 04, 2018 78.09 78.82 77.40 78.43 60,890 +0.21(+0.27%)
Aug 31, 2018 78.22 78.22 78.22 0 +0.73(+0.94%)
Aug 30, 2018 77.10 77.96 76.71 77.49 58,908 +0.43(+0.56%)
Aug 29, 2018 77.44 77.44 76.63 77.06 92,056 -0.26(-0.33%)
Aug 28, 2018 77.66 77.66 77.01 77.31 60,099 -0.04(-0.06%)
Aug 27, 2018 77.87 78.17 77.19 77.36 47,593 -0.21(-0.28%)
Aug 24, 2018 77.36 78.00 77.28 77.57 37,154 -0.09(-0.11%)
Aug 23, 2018 77.62 77.70 77.01 77.66 69,521 -0.09(-0.11%)
Aug 22, 2018 77.74 77.96 77.27 77.74 69,421 -0.04(-0.06%)
Aug 21, 2018 77.27 78.56 77.27 77.79 120,100 +0.52(+0.67%)
Aug 20, 2018 77.49 77.87 76.59 77.27 63,108 -0.13(-0.17%)
Aug 17, 2018 77.14 77.83 74.76 77.40 64,874 -0.13(-0.17%)
Aug 16, 2018 76.33 77.70 76.33 77.53 66,480 +1.59(+2.09%)
Aug 15, 2018 76.16 77.27 75.68 75.94 92,655 -0.34(-0.45%)
Aug 14, 2018 75.08 76.46 75.08 76.28 341,285 +1.37(+1.83%)
Aug 13, 2018 75.00 75.64 74.87 74.91 98,397 -0.34(-0.46%)
Aug 10, 2018 75.21 75.56 74.80 75.25 93,060 -0.30(-0.40%)
Aug 09, 2018 75.60 75.68 75.00 75.56 57,479 +0.09(+0.11%)
Aug 08, 2018 75.51 76.71 74.95 75.47 132,458 -0.09(-0.11%)
Aug 07, 2018 75.64 76.33 75.43 75.56 52,247 -0.09(-0.11%)
Aug 06, 2018 75.64 75.77 75.08 75.64 73,368 +0.00(+0.00%)
Aug 03, 2018 76.97 77.01 75.60 75.64 72,212 -1.33(-1.73%)
Aug 02, 2018 76.16 77.06 76.16 76.97 63,819 +0.30(+0.39%)
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.