Skip to main content

Independent Bk Corp (NQ: INDB )

62.40 +0.29 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 59.47 60.26 59.22 59.68 115,994 +0.29(+0.49%)
Oct 30, 2017 59.68 59.68 58.81 59.39 155,588 -0.50(-0.83%)
Oct 27, 2017 59.30 60.09 59.06 59.88 67,901 +0.58(+0.98%)
Oct 26, 2017 58.89 59.64 58.81 59.30 55,569 +0.58(+0.99%)
Oct 25, 2017 59.18 59.22 58.27 58.73 91,591 -0.46(-0.77%)
Oct 24, 2017 59.18 59.61 58.97 59.18 102,517 +0.08(+0.14%)
Oct 23, 2017 60.26 60.38 59.06 59.10 101,445 -1.12(-1.86%)
Oct 20, 2017 62.49 62.49 60.17 60.21 127,142 -1.53(-2.48%)
Oct 19, 2017 60.71 62.49 60.69 61.75 121,351 +0.58(+0.95%)
Oct 18, 2017 61.17 61.70 60.96 61.17 64,192 +0.33(+0.54%)
Oct 17, 2017 61.29 61.70 60.75 60.84 61,342 -0.58(-0.94%)
Oct 16, 2017 60.96 61.48 60.79 61.42 62,023 +0.62(+1.02%)
Oct 13, 2017 60.88 61.21 60.50 60.79 63,543 -0.25(-0.41%)
Oct 12, 2017 60.96 61.46 60.63 61.04 100,231 +0.12(+0.20%)
Oct 11, 2017 60.05 61.75 58.64 60.92 175,749 -2.11(-3.35%)
Oct 10, 2017 62.57 63.11 62.04 63.03 72,281 +0.74(+1.20%)
Oct 09, 2017 62.20 62.33 61.83 62.28 82,519 +0.33(+0.53%)
Oct 06, 2017 62.49 62.57 61.79 61.95 109,122 +0.00(+0.00%)
Oct 05, 2017 61.50 62.20 58.94 61.95 119,227 +0.46(+0.74%)
Oct 04, 2017 63.15 63.15 61.50 61.50 73,278 -1.53(-2.43%)
Oct 03, 2017 62.41 63.15 61.54 63.03 165,300 +0.83(+1.33%)
Oct 02, 2017 61.62 62.24 61.25 62.20 165,646 +0.41(+0.67%)
Sep 29, 2017 61.42 62.20 61.42 61.79 184,096 +0.39(+0.63%)
Sep 28, 2017 61.03 61.85 60.70 61.40 119,231 +0.00(+0.00%)
Sep 27, 2017 60.74 62.35 60.29 61.40 204,844 +1.11(+1.85%)
Sep 26, 2017 60.08 60.62 59.30 60.29 95,223 +0.29(+0.48%)
Sep 25, 2017 59.21 60.18 58.93 60.00 126,665 +0.41(+0.69%)
Sep 22, 2017 59.01 59.71 58.84 59.59 88,847 +0.51(+0.87%)
Sep 21, 2017 59.12 59.81 58.66 59.07 79,113 -0.04(-0.07%)
Sep 20, 2017 58.58 59.77 58.05 59.12 102,074 +0.49(+0.84%)
Sep 19, 2017 58.46 58.99 58.30 58.62 135,129 +0.21(+0.35%)
Sep 18, 2017 57.80 58.95 57.00 58.42 110,782 +0.66(+1.14%)
Sep 15, 2017 57.06 57.76 56.70 57.76 246,075 +0.70(+1.22%)
Sep 14, 2017 57.64 57.80 56.78 57.06 84,734 -0.45(-0.78%)
Sep 13, 2017 57.23 57.72 57.07 57.52 80,947 +0.16(+0.29%)
Sep 12, 2017 56.28 57.60 56.28 57.35 68,583 +1.19(+2.12%)
Sep 11, 2017 56.20 56.57 56.00 56.16 134,690 +0.62(+1.11%)
Sep 08, 2017 54.93 56.08 54.89 55.55 131,784 +0.62(+1.12%)
Sep 07, 2017 56.00 56.00 54.40 54.93 76,254 -1.07(-1.90%)
Sep 06, 2017 56.45 56.78 56.00 56.00 79,325 +0.04(+0.07%)
Sep 05, 2017 56.82 57.19 55.87 55.96 130,866 -1.27(-2.22%)
Sep 01, 2017 57.06 57.35 56.94 57.23 57,693 +0.37(+0.65%)
Aug 31, 2017 56.94 57.19 56.70 56.86 54,972 +0.21(+0.36%)
Aug 30, 2017 57.27 57.39 56.28 56.65 293,670 -0.45(-0.79%)
Aug 29, 2017 56.78 57.19 56.53 57.11 114,182 -0.29(-0.50%)
Aug 28, 2017 57.72 57.72 57.15 57.39 120,694 -0.33(-0.57%)
Aug 25, 2017 57.47 58.21 56.49 57.72 84,456 +0.33(+0.57%)
Aug 24, 2017 56.90 57.39 56.82 57.39 89,424 +0.82(+1.45%)
Aug 23, 2017 55.59 56.94 55.59 56.57 68,308 +0.37(+0.66%)
Aug 22, 2017 55.92 56.28 55.92 56.20 62,915 +0.66(+1.18%)
Aug 21, 2017 54.64 55.75 54.44 55.55 69,337 +0.74(+1.35%)
Aug 18, 2017 53.86 54.93 53.54 54.81 110,781 +0.53(+0.98%)
Aug 17, 2017 55.10 56.24 54.19 54.27 89,186 -1.68(-3.01%)
Aug 16, 2017 56.37 56.53 55.71 55.96 37,080 -0.41(-0.73%)
Aug 15, 2017 57.35 57.35 56.24 56.37 42,463 -0.57(-1.01%)
Aug 14, 2017 56.00 56.98 55.92 56.94 74,151 +1.52(+2.74%)
Aug 11, 2017 56.70 56.94 55.01 55.42 66,853 -0.86(-1.53%)
Aug 10, 2017 56.98 57.15 56.16 56.28 125,692 -1.11(-1.93%)
Aug 09, 2017 57.23 57.72 56.94 57.39 92,099 -0.37(-0.64%)
Aug 08, 2017 57.60 58.99 57.52 57.76 61,295 +0.04(+0.07%)
Aug 07, 2017 58.38 58.38 57.56 57.72 49,187 -0.70(-1.19%)
Aug 04, 2017 58.83 57.93 58.42 50,516 +0.49(+0.85%)
Aug 03, 2017 58.87 59.16 57.60 57.93 159,544 -0.98(-1.67%)
Aug 02, 2017 59.12 59.48 58.25 58.91 157,057 -0.37(-0.62%)
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.