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 28, 2012 22.19 22.34 22.07 22.07 47,796 -0.26(-1.18%)
Sep 27, 2012 22.51 22.53 22.21 22.34 134,644 -0.07(-0.33%)
Sep 26, 2012 22.64 22.82 22.33 22.41 45,881 -0.14(-0.61%)
Sep 25, 2012 22.85 22.99 22.52 22.55 122,380 -0.28(-1.21%)
Sep 24, 2012 22.77 23.06 22.55 22.82 57,383 -0.04(-0.19%)
Sep 21, 2012 23.09 23.12 22.72 22.87 182,728 +0.07(+0.29%)
Sep 20, 2012 22.69 22.90 22.56 22.80 58,429 +0.02(+0.10%)
Sep 19, 2012 22.55 22.89 22.55 22.78 81,323 +0.15(+0.64%)
Sep 18, 2012 22.50 22.69 22.47 22.64 54,472 +0.08(+0.36%)
Sep 17, 2012 22.54 22.58 22.32 22.56 47,561 -0.10(-0.45%)
Sep 14, 2012 22.37 22.73 22.04 22.66 110,814 +0.36(+1.63%)
Sep 13, 2012 22.14 22.54 21.97 22.29 111,186 +0.26(+1.19%)
Sep 12, 2012 22.06 22.11 21.80 22.03 49,308 -0.04(-0.17%)
Sep 11, 2012 22.02 22.21 21.86 22.07 51,087 +0.06(+0.26%)
Sep 10, 2012 21.86 22.21 21.86 22.01 58,129 +0.07(+0.30%)
Sep 07, 2012 21.99 22.08 21.80 21.94 55,016 +0.09(+0.43%)
Sep 06, 2012 21.72 22.05 21.58 21.85 85,279 +0.31(+1.45%)
Sep 05, 2012 21.65 21.65 21.31 21.54 47,060 -0.05(-0.24%)
Sep 04, 2012 21.24 21.65 21.07 21.59 34,362 +0.34(+1.61%)
Aug 31, 2012 21.49 21.49 21.16 21.24 35,394 -0.08(-0.38%)
Aug 30, 2012 21.51 21.54 21.22 21.32 28,801 -0.31(-1.41%)
Aug 29, 2012 21.48 21.87 21.06 21.63 44,806 +0.42(+1.99%)
Aug 27, 2012 21.03 21.37 20.92 21.21 24,185 +0.17(+0.83%)
Aug 24, 2012 20.83 21.15 20.74 21.03 23,949 +0.17(+0.80%)
Aug 23, 2012 21.27 21.27 20.83 20.87 29,066 -0.36(-1.68%)
Aug 22, 2012 21.42 21.43 21.15 21.22 21,220 -0.28(-1.32%)
Aug 21, 2012 21.79 22.02 21.43 21.51 64,695 -0.17(-0.77%)
Aug 20, 2012 21.51 21.75 21.48 21.67 53,125 +0.08(+0.37%)
Aug 17, 2012 21.50 21.74 21.33 21.59 176,557 +0.09(+0.41%)
Aug 16, 2012 21.51 21.57 21.30 21.51 47,528 +0.00(+0.00%)
Aug 15, 2012 21.11 21.53 21.11 21.51 35,531 +0.25(+1.17%)
Aug 14, 2012 21.40 21.54 21.08 21.26 53,447 -0.07(-0.31%)
Aug 13, 2012 21.51 21.51 21.05 21.32 27,888 -0.19(-0.88%)
Aug 10, 2012 21.62 21.79 21.47 21.51 54,887 -0.09(-0.44%)
Aug 09, 2012 21.48 21.75 21.48 21.61 32,027 +0.06(+0.27%)
Aug 08, 2012 21.13 21.75 21.13 21.55 51,653 +0.25(+1.16%)
Aug 07, 2012 21.51 21.65 21.24 21.30 74,293 -0.17(-0.81%)
Aug 06, 2012 21.43 21.70 21.36 21.48 63,011 +0.04(+0.17%)
Aug 03, 2012 21.09 21.61 21.09 21.44 64,887 +0.68(+3.30%)
Aug 02, 2012 21.03 21.14 20.69 20.76 84,300 -0.34(-1.59%)
Aug 01, 2012 21.70 21.84 21.05 21.09 100,171 -0.55(-2.56%)
Jul 31, 2012 21.75 21.84 21.59 21.64 73,646 -0.12(-0.57%)
Jul 30, 2012 21.89 21.89 21.50 21.77 43,087 -0.19(-0.86%)
Jul 27, 2012 21.56 22.02 21.29 21.96 65,752 +0.40(+1.86%)
Jul 26, 2012 21.53 21.69 21.40 21.56 85,827 +0.39(+1.86%)
Jul 25, 2012 21.18 21.29 21.05 21.16 51,827 +0.20(+0.97%)
Jul 24, 2012 21.39 21.39 20.95 20.96 67,603 -0.29(-1.37%)
Jul 23, 2012 21.23 21.36 21.10 21.25 69,386 -0.26(-1.22%)
Jul 20, 2012 21.82 21.93 21.49 21.51 90,152 -0.36(-1.63%)
Jul 19, 2012 22.13 22.21 21.67 21.87 62,886 -0.24(-1.09%)
Jul 18, 2012 22.02 22.29 21.96 22.11 63,740 +0.10(+0.46%)
Jul 17, 2012 22.06 22.30 21.78 22.01 48,965 -0.01(-0.03%)
Jul 16, 2012 22.10 22.27 21.93 22.02 29,901 -0.17(-0.79%)
Jul 13, 2012 21.69 22.32 21.69 22.19 106,103 +0.58(+2.66%)
Jul 12, 2012 21.64 21.77 21.43 21.62 66,102 -0.17(-0.80%)
Jul 11, 2012 21.67 21.81 21.53 21.79 48,608 +0.08(+0.37%)
Jul 10, 2012 21.67 21.79 21.49 21.71 38,817 +0.12(+0.54%)
Jul 09, 2012 21.59 21.72 21.54 21.59 76,275 -0.12(-0.54%)
Jul 06, 2012 21.39 21.80 21.35 21.71 53,374 +0.01(+0.03%)
Jul 05, 2012 21.67 21.81 21.62 21.70 61,945 -0.09(-0.43%)
Jul 03, 2012 21.62 21.81 20.71 21.80 55,820 +0.12(+0.54%)
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.