Skip to main content

Independent Bk Corp (NQ: INDB )

62.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 12.75 12.79 12.56 12.69 29,268 -0.10(-0.75%)
Sep 27, 2002 13.00 13.14 12.75 12.79 18,838 -0.30(-2.26%)
Sep 26, 2002 12.87 13.14 12.87 13.08 42,346 +0.14(+1.10%)
Sep 25, 2002 13.20 13.23 12.75 12.94 64,453 -0.26(-2.00%)
Sep 24, 2002 13.42 13.66 13.20 13.21 33,762 -0.65(-4.68%)
Sep 23, 2002 13.94 13.94 13.42 13.85 39,544 -0.34(-2.40%)
Sep 20, 2002 14.13 14.27 13.97 14.20 67,100 +0.39(+2.79%)
Sep 19, 2002 13.99 14.02 13.81 13.81 64,921 -0.19(-1.33%)
Sep 18, 2002 13.81 14.13 13.72 14.00 28,903 +0.21(+1.49%)
Sep 17, 2002 14.48 14.48 13.68 13.79 32,226 -0.34(-2.41%)
Sep 16, 2002 13.84 14.52 13.84 14.13 2,864,621 +0.24(+1.71%)
Sep 13, 2002 13.76 14.07 13.52 13.89 9,185 +0.06(+0.42%)
Sep 12, 2002 14.14 14.14 13.71 13.84 24,349 -0.30(-2.14%)
Sep 11, 2002 14.26 14.26 14.14 14.14 4,203 -0.04(-0.27%)
Sep 10, 2002 13.94 14.24 13.94 14.18 66,166 +0.53(+3.86%)
Sep 09, 2002 13.74 13.87 13.53 13.65 24,287 -0.15(-1.07%)
Sep 06, 2002 13.21 13.81 13.21 13.80 18,526 +0.71(+5.45%)
Sep 05, 2002 13.28 13.31 13.04 13.08 74,729 -0.24(-1.78%)
Sep 04, 2002 13.01 13.32 12.71 13.32 10,430 +0.64(+5.01%)
Sep 03, 2002 13.17 13.33 12.69 12.69 13,856 -0.49(-3.71%)
Aug 30, 2002 13.55 13.80 13.17 13.17 11,467 -0.31(-2.29%)
Aug 29, 2002 13.49 13.59 13.30 13.48 16,969 +0.15(+1.16%)
Aug 28, 2002 13.68 13.84 13.33 13.33 12,143 -0.55(-3.98%)
Aug 27, 2002 13.69 14.12 13.69 13.88 29,835 +0.07(+0.51%)
Aug 26, 2002 13.84 13.97 13.78 13.81 127,662 -0.01(-0.09%)
Aug 23, 2002 13.68 14.48 13.68 13.82 151,638 +0.46(+3.46%)
Aug 22, 2002 13.44 13.70 13.36 13.36 2,358 -0.26(-1.89%)
Aug 21, 2002 13.68 13.72 13.26 13.62 5,589,126 -0.06(-0.42%)
Aug 20, 2002 13.84 14.00 13.66 13.68 14,167 -0.13(-0.98%)
Aug 16, 2002 14.03 14.03 13.65 13.81 57,136 -0.22(-1.60%)
Aug 15, 2002 14.29 14.29 13.80 14.03 7,597,475 -0.19(-1.35%)
Aug 14, 2002 14.17 14.32 13.97 14.23 60,250 +0.03(+0.23%)
Aug 13, 2002 14.29 14.42 14.20 14.20 62,118 +0.00(+0.00%)
Aug 12, 2002 14.16 14.39 14.10 14.20 5,884,929 +0.55(+4.00%)
Aug 07, 2002 13.42 13.65 12.98 13.65 10,898 +0.22(+1.67%)
Aug 06, 2002 12.85 13.49 12.82 13.42 19,772 +0.58(+4.50%)
Aug 05, 2002 13.36 13.50 12.85 12.85 22,263 -0.31(-2.39%)
Aug 02, 2002 13.46 13.65 13.16 13.16 23,352 -0.32(-2.38%)
Aug 01, 2002 13.18 13.55 13.18 13.48 25,688 +0.15(+1.15%)
Jul 31, 2002 13.49 13.62 13.33 13.33 20,239 -0.16(-1.19%)
Jul 30, 2002 13.49 13.49 13.32 13.49 51,220 +0.01(+0.05%)
Jul 29, 2002 12.86 13.53 12.86 13.48 40,945 +0.31(+2.39%)
Jul 26, 2002 12.94 13.17 12.64 13.17 26,155 +0.32(+2.50%)
Jul 25, 2002 12.92 13.01 12.65 12.85 14,712 +0.00(+0.00%)
Jul 24, 2002 12.42 12.85 11.88 12.85 53,864 +0.64(+5.21%)
Jul 23, 2002 12.65 13.07 11.57 12.21 76,441 -0.89(-6.81%)
Jul 22, 2002 13.30 13.49 12.20 13.10 36,430 -0.26(-1.97%)
Jul 19, 2002 13.30 13.49 12.97 13.37 39,388 -0.61(-4.37%)
Jul 17, 2002 14.20 14.23 13.65 13.98 32,226 -0.11(-0.77%)
Jul 12, 2002 14.27 14.28 14.00 14.09 69,591 -0.04(-0.32%)
Jul 11, 2002 14.00 14.20 14.00 14.13 140,117 +0.00(+0.00%)
Jul 10, 2002 14.14 14.30 13.98 14.13 62,118 -0.01(-0.09%)
Jul 09, 2002 14.10 14.14 14.10 14.14 40,478 +0.04(+0.32%)
Jul 08, 2002 14.61 14.61 14.10 14.10 66,633 -0.51(-3.47%)
Jul 05, 2002 14.19 14.61 13.95 14.61 12,766 +0.51(+3.65%)
Jul 04, 2002 13.49 14.09 13.49 14.09 40,478 +0.00(+0.00%)
Jul 03, 2002 13.49 14.09 13.49 14.09 40,478 +0.54(+3.98%)
Jul 02, 2002 14.45 14.45 13.55 13.55 84,070 -0.48(-3.43%)
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.