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 31, 2019 71.93 71.93 70.13 70.85 147,695 -1.55(-2.15%)
Oct 30, 2019 72.55 72.86 71.46 72.40 96,253 -0.45(-0.62%)
Oct 29, 2019 71.64 72.97 71.21 72.85 157,058 +1.22(+1.70%)
Oct 28, 2019 70.67 71.97 70.48 71.64 126,257 +0.94(+1.33%)
Oct 25, 2019 70.49 71.10 70.06 70.70 138,439 +0.00(+0.00%)
Oct 24, 2019 71.64 71.64 70.07 70.70 86,249 -0.78(-1.09%)
Oct 23, 2019 71.21 71.47 70.64 71.47 137,418 -0.19(-0.26%)
Oct 22, 2019 69.95 71.82 69.40 71.66 154,326 +1.35(+1.92%)
Oct 21, 2019 69.31 70.45 69.13 70.32 154,726 +1.22(+1.76%)
Oct 18, 2019 65.72 69.37 53.80 69.10 313,023 +3.61(+5.51%)
Oct 17, 2019 64.64 65.78 63.90 65.49 165,990 +1.35(+2.10%)
Oct 16, 2019 63.54 64.39 62.95 64.14 127,115 +0.74(+1.17%)
Oct 15, 2019 62.96 63.98 61.93 63.40 76,936 +0.65(+1.03%)
Oct 14, 2019 62.48 63.16 61.46 62.75 78,766 -0.16(-0.25%)
Oct 11, 2019 62.84 63.76 62.26 62.91 77,850 +1.29(+2.10%)
Oct 10, 2019 61.56 62.26 61.53 61.61 70,977 +0.35(+0.56%)
Oct 09, 2019 61.42 61.56 60.75 61.27 92,621 +0.51(+0.84%)
Oct 08, 2019 61.71 62.40 60.74 60.76 85,569 -1.80(-2.88%)
Oct 07, 2019 62.11 62.79 61.85 62.56 91,119 +0.20(+0.32%)
Oct 04, 2019 61.61 62.37 60.98 62.37 93,721 +0.99(+1.62%)
Oct 03, 2019 61.70 61.72 60.49 61.37 115,112 -0.29(-0.48%)
Oct 02, 2019 62.44 62.44 61.02 61.67 145,223 -1.18(-1.88%)
Oct 01, 2019 64.74 65.42 62.30 62.85 183,311 -1.59(-2.46%)
Sep 30, 2019 64.84 65.17 64.21 64.44 157,447 -0.35(-0.53%)
Sep 27, 2019 64.75 65.25 64.31 64.78 128,360 +0.73(+1.15%)
Sep 26, 2019 64.27 64.45 63.61 64.05 124,725 -0.27(-0.43%)
Sep 25, 2019 63.47 64.62 63.16 64.32 214,768 +1.12(+1.76%)
Sep 24, 2019 63.78 64.38 62.81 63.21 178,070 -0.38(-0.59%)
Sep 23, 2019 63.28 64.13 62.86 63.59 153,287 +0.15(+0.23%)
Sep 20, 2019 63.59 64.08 63.07 63.44 446,681 -0.09(-0.15%)
Sep 19, 2019 64.72 65.28 63.50 63.53 161,912 -0.94(-1.45%)
Sep 18, 2019 63.89 64.77 63.61 64.47 154,460 +0.41(+0.64%)
Sep 17, 2019 64.31 64.40 63.03 64.06 117,066 -0.30(-0.47%)
Sep 16, 2019 64.68 65.14 64.23 64.36 156,584 -0.93(-1.42%)
Sep 13, 2019 65.07 65.67 64.17 65.28 133,200 +0.86(+1.33%)
Sep 12, 2019 63.99 64.78 62.26 64.43 146,500 +0.18(+0.28%)
Sep 11, 2019 63.41 64.55 62.29 64.25 140,760 +1.17(+1.85%)
Sep 10, 2019 61.90 63.10 61.54 63.08 129,864 +1.22(+1.97%)
Sep 09, 2019 59.17 62.35 59.01 61.86 102,107 +2.91(+4.93%)
Sep 06, 2019 58.84 59.38 58.69 58.95 96,142 -0.07(-0.12%)
Sep 05, 2019 57.95 59.90 57.95 59.02 132,799 +1.95(+3.41%)
Sep 04, 2019 57.73 57.84 56.88 57.07 99,416 +0.10(+0.18%)
Sep 03, 2019 57.27 57.74 56.61 56.97 109,451 -1.05(-1.80%)
Aug 30, 2019 58.54 58.59 57.73 58.02 63,861 -0.13(-0.22%)
Aug 29, 2019 57.69 58.51 57.66 58.15 80,811 +1.06(+1.86%)
Aug 28, 2019 55.50 57.55 55.50 57.08 82,502 +1.24(+2.21%)
Aug 27, 2019 57.72 58.01 55.73 55.85 134,149 -1.50(-2.62%)
Aug 26, 2019 57.60 57.96 56.87 57.35 79,901 +0.27(+0.47%)
Aug 23, 2019 58.87 59.82 56.88 57.08 171,074 -2.07(-3.50%)
Aug 22, 2019 60.06 60.24 59.15 59.15 81,141 -0.72(-1.20%)
Aug 21, 2019 60.07 60.07 59.16 59.87 78,293 +0.44(+0.74%)
Aug 20, 2019 60.05 60.12 59.11 59.43 95,791 -1.05(-1.73%)
Aug 19, 2019 60.23 61.00 60.11 60.48 77,662 +1.27(+2.14%)
Aug 16, 2019 58.57 59.36 58.47 59.21 129,471 +1.08(+1.86%)
Aug 15, 2019 59.21 59.47 58.04 58.13 75,525 -0.86(-1.45%)
Aug 14, 2019 60.17 60.17 58.55 58.99 110,656 -2.31(-3.77%)
Aug 13, 2019 60.65 62.55 60.55 61.29 65,291 +0.39(+0.65%)
Aug 12, 2019 60.62 60.96 60.14 60.90 74,321 -0.31(-0.50%)
Aug 09, 2019 61.68 62.02 60.87 61.21 91,830 -0.76(-1.23%)
Aug 08, 2019 61.29 62.52 60.81 61.97 85,304 +1.18(+1.95%)
Aug 07, 2019 60.44 60.93 59.91 60.79 139,468 -0.51(-0.84%)
Aug 06, 2019 62.28 62.28 60.36 61.30 137,720 -0.27(-0.43%)
Aug 05, 2019 62.56 62.56 60.55 61.57 174,165 -2.09(-3.29%)
Aug 02, 2019 63.51 63.74 62.62 63.66 109,310 -0.09(-0.13%)
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.