Skip to main content

Independent Bk Corp (NQ: INDB )

52.08 -0.61 (-1.16%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 21.72 21.72 21.28 21.34 67,903 -0.21(-0.96%)
Mar 29, 2012 21.26 21.57 20.90 21.55 56,407 +0.06(+0.28%)
Mar 28, 2012 21.32 21.57 21.23 21.49 42,910 +0.23(+1.08%)
Mar 27, 2012 21.46 21.54 21.23 21.26 50,014 -0.23(-1.09%)
Mar 26, 2012 21.40 21.72 21.15 21.49 92,735 +0.40(+1.88%)
Mar 23, 2012 20.72 21.11 20.50 21.09 60,511 +0.39(+1.90%)
Mar 22, 2012 20.88 20.89 20.45 20.70 49,665 -0.33(-1.55%)
Mar 21, 2012 21.20 21.22 20.97 21.03 31,711 -0.10(-0.49%)
Mar 20, 2012 21.23 21.47 21.08 21.13 44,228 -0.29(-1.34%)
Mar 19, 2012 21.03 21.73 21.03 21.42 65,853 +0.33(+1.57%)
Mar 16, 2012 21.05 21.31 20.80 21.08 158,683 +0.07(+0.32%)
Mar 15, 2012 20.98 21.20 20.74 21.02 74,031 +0.11(+0.53%)
Mar 14, 2012 21.17 21.20 20.79 20.91 51,912 -0.25(-1.18%)
Mar 13, 2012 20.71 21.17 20.50 21.16 75,744 +0.71(+3.46%)
Mar 12, 2012 20.20 20.50 20.05 20.45 69,367 +0.22(+1.09%)
Mar 09, 2012 19.67 20.29 19.58 20.23 84,185 +0.58(+2.96%)
Mar 08, 2012 19.84 19.88 19.44 19.65 65,915 -0.01(-0.08%)
Mar 07, 2012 19.64 19.75 19.50 19.66 41,984 +0.15(+0.79%)
Mar 06, 2012 19.72 19.87 19.48 19.51 95,741 -0.50(-2.51%)
Mar 05, 2012 19.53 20.05 19.53 20.01 43,072 +0.38(+1.92%)
Mar 02, 2012 20.20 20.45 19.52 19.63 107,851 -0.63(-3.09%)
Mar 01, 2012 20.38 20.88 20.25 20.26 46,982 -0.01(-0.04%)
Feb 29, 2012 20.66 20.89 20.24 20.27 82,736 -0.41(-1.96%)
Feb 28, 2012 20.49 20.91 20.38 20.67 47,494 +0.15(+0.75%)
Feb 27, 2012 20.38 20.68 20.27 20.52 56,623 -0.06(-0.29%)
Feb 24, 2012 20.81 20.81 20.43 20.58 59,374 -0.26(-1.24%)
Feb 23, 2012 20.36 20.83 20.24 20.83 47,977 +0.47(+2.32%)
Feb 22, 2012 20.83 20.97 20.35 20.36 139,466 -0.54(-2.58%)
Feb 21, 2012 21.01 21.20 20.68 20.90 85,594 -0.04(-0.18%)
Feb 17, 2012 20.90 21.17 20.52 20.94 40,926 +0.12(+0.57%)
Feb 16, 2012 20.18 20.83 20.18 20.82 116,020 +0.57(+2.84%)
Feb 15, 2012 20.57 20.57 20.16 20.24 62,254 -0.20(-0.97%)
Feb 14, 2012 20.72 20.72 20.27 20.44 60,754 -0.36(-1.74%)
Feb 13, 2012 20.92 20.92 20.65 20.80 76,140 +0.15(+0.71%)
Feb 10, 2012 20.88 20.94 20.53 20.66 95,427 -0.49(-2.34%)
Feb 09, 2012 21.59 21.59 21.08 21.15 98,098 -0.43(-1.98%)
Feb 08, 2012 21.42 21.75 21.28 21.58 61,493 +0.15(+0.72%)
Feb 07, 2012 21.31 21.70 21.25 21.42 47,390 +0.07(+0.31%)
Feb 06, 2012 21.00 21.55 21.00 21.36 52,477 -0.16(-0.75%)
Feb 03, 2012 21.55 21.78 21.26 21.52 148,429 +0.25(+1.18%)
Feb 02, 2012 20.99 21.36 20.66 21.27 132,191 +0.25(+1.19%)
Feb 01, 2012 20.64 21.15 20.42 21.02 163,654 +0.57(+2.78%)
Jan 31, 2012 20.50 20.58 20.24 20.45 72,770 +0.11(+0.54%)
Jan 30, 2012 20.46 20.55 20.20 20.34 85,231 -0.30(-1.46%)
Jan 27, 2012 20.58 20.70 20.41 20.64 64,051 +0.04(+0.18%)
Jan 26, 2012 21.04 21.16 20.19 20.61 76,555 -0.32(-1.52%)
Jan 25, 2012 21.00 21.11 20.83 20.92 60,777 -0.05(-0.25%)
Jan 24, 2012 20.86 21.14 20.70 20.97 105,948 -0.09(-0.42%)
Jan 23, 2012 21.19 21.27 20.91 21.06 52,669 -0.12(-0.56%)
Jan 20, 2012 21.60 21.96 21.13 21.18 323,047 -0.04(-0.17%)
Jan 19, 2012 21.17 21.64 20.94 21.22 84,936 +0.10(+0.45%)
Jan 18, 2012 20.86 21.12 20.61 21.12 44,524 +0.37(+1.78%)
Jan 17, 2012 20.96 21.09 20.68 20.75 82,607 -0.07(-0.32%)
Jan 13, 2012 20.75 21.09 20.66 20.82 77,420 -0.31(-1.47%)
Jan 12, 2012 20.88 21.13 20.54 21.13 66,592 +0.33(+1.59%)
Jan 11, 2012 20.67 20.89 20.51 20.80 86,019 -0.01(-0.07%)
Jan 10, 2012 21.08 21.08 20.58 20.81 66,531 +0.01(+0.04%)
Jan 09, 2012 20.75 20.97 20.61 20.80 51,267 +0.21(+1.04%)
Jan 06, 2012 20.86 20.86 20.41 20.59 65,725 -0.22(-1.06%)
Jan 05, 2012 20.44 20.86 20.18 20.81 56,401 +0.27(+1.29%)
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.