Independent Bk Corp (NQ: INDB )

83.41 USD -0.86 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 84.11 84.85 83.03 83.41 248,880 -0.86(-1.02%)
Oct 20, 2021 81.82 84.49 81.53 84.27 289,441 +2.22(+2.71%)
Oct 19, 2021 81.34 82.10 79.95 82.05 236,768 +1.04(+1.28%)
Oct 18, 2021 80.17 81.27 80.17 81.01 134,446 +0.59(+0.73%)
Oct 15, 2021 81.96 81.96 80.28 80.42 175,640 +0.22(+0.27%)
Oct 14, 2021 80.00 80.36 79.33 80.20 148,247 +0.49(+0.61%)
Oct 13, 2021 80.96 81.17 78.60 79.71 101,627 -1.37(-1.69%)
Oct 12, 2021 81.46 82.10 80.91 81.08 147,676 -0.63(-0.77%)
Oct 11, 2021 81.82 82.30 80.96 81.71 134,145 +0.42(+0.52%)
Oct 08, 2021 80.46 81.59 79.90 81.29 119,153 +0.86(+1.07%)
Oct 07, 2021 78.89 80.52 78.32 80.43 207,716 +2.29(+2.93%)
Oct 06, 2021 77.32 78.22 76.03 78.14 126,729 +0.58(+0.75%)
Oct 05, 2021 79.75 79.75 77.50 77.56 187,058 -1.73(-2.18%)
Oct 04, 2021 79.27 80.43 78.23 79.29 134,548 +0.05(+0.06%)
Oct 01, 2021 76.71 79.96 76.15 79.24 267,279 +3.09(+4.06%)
Sep 30, 2021 77.59 78.16 75.99 76.15 143,405 -1.16(-1.50%)
Sep 29, 2021 75.49 77.58 75.19 77.31 146,131 +1.97(+2.61%)
Sep 28, 2021 76.96 78.11 75.02 75.34 121,613 -1.18(-1.54%)
Sep 27, 2021 74.11 77.59 74.11 76.52 196,879 +2.60(+3.52%)
Sep 24, 2021 72.98 75.05 72.98 73.92 180,338 +0.05(+0.07%)
Sep 23, 2021 71.75 74.45 71.75 73.87 187,236 +2.61(+3.66%)
Sep 22, 2021 71.67 72.01 70.67 71.26 100,095 +1.13(+1.61%)
Sep 21, 2021 70.43 70.88 69.69 70.13 159,686 -0.10(-0.14%)
Sep 20, 2021 69.77 70.47 69.04 70.23 199,126 -1.30(-1.82%)
Sep 17, 2021 71.27 71.64 69.98 71.53 492,560 +1.20(+1.71%)
Sep 16, 2021 70.43 70.76 69.47 70.33 115,456 +0.07(+0.10%)
Sep 15, 2021 69.44 70.51 68.93 70.26 149,371 +0.83(+1.20%)
Sep 14, 2021 71.47 71.47 69.10 69.43 98,356 -2.00(-2.80%)
Sep 13, 2021 71.43 71.95 70.42 71.43 126,295 +0.53(+0.75%)
Sep 10, 2021 73.09 73.63 70.80 70.90 110,184 -2.00(-2.74%)
Sep 09, 2021 73.62 74.35 72.74 72.90 107,614 -0.87(-1.18%)
Sep 08, 2021 73.96 74.62 73.35 73.77 108,531 -0.57(-0.77%)
Sep 07, 2021 75.09 75.83 74.22 74.34 100,879 -0.75(-1.00%)
Sep 03, 2021 75.93 75.96 74.79 75.09 81,790 -0.53(-0.70%)
Sep 02, 2021 76.24 76.64 75.52 75.62 113,942 -0.46(-0.60%)
Sep 01, 2021 77.92 77.92 75.64 76.08 128,457 -0.62(-0.81%)
Aug 31, 2021 76.37 77.13 75.94 76.70 100,721 +0.68(+0.89%)
Aug 30, 2021 78.14 78.14 75.82 76.02 131,628 -2.20(-2.81%)
Aug 27, 2021 76.98 78.22 76.98 78.22 174,476 +1.63(+2.13%)
Aug 26, 2021 77.60 78.44 76.57 76.59 156,868 -0.95(-1.23%)
Aug 25, 2021 77.60 78.50 77.39 77.54 130,813 -0.15(-0.19%)
Aug 24, 2021 78.60 78.95 77.39 77.69 150,092 -0.71(-0.91%)
Aug 23, 2021 78.00 78.80 77.59 78.40 218,902 +0.82(+1.06%)
Aug 20, 2021 75.62 77.61 75.53 77.58 143,879 +1.91(+2.52%)
Aug 19, 2021 74.48 75.71 74.36 75.67 253,387 +0.44(+0.58%)
Aug 18, 2021 75.79 76.40 75.02 75.23 146,266 -0.61(-0.80%)
Aug 17, 2021 76.00 76.66 74.98 75.84 192,668 -0.82(-1.07%)
Aug 16, 2021 75.58 76.71 74.65 76.66 284,400 +0.53(+0.70%)
Aug 13, 2021 75.97 77.17 75.82 76.13 241,728 -0.07(-0.09%)
Aug 12, 2021 76.13 76.66 75.48 76.20 184,665 +0.03(+0.04%)
Aug 11, 2021 75.93 76.83 75.08 76.17 213,316 +0.42(+0.55%)
Aug 10, 2021 73.40 75.96 73.00 75.75 290,655 +2.81(+3.85%)
Aug 09, 2021 73.30 74.05 72.56 72.94 148,031 -0.76(-1.03%)
Aug 06, 2021 72.69 73.96 72.19 73.70 197,964 +2.14(+2.99%)
Aug 05, 2021 71.17 71.79 71.03 71.56 101,615 +0.71(+1.00%)
Aug 04, 2021 71.14 71.36 70.39 70.85 130,117 -1.13(-1.57%)
Aug 03, 2021 71.46 72.15 70.22 71.98 147,001 +1.01(+1.42%)
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.