Skip to main content

Independent Bk Corp (NQ: INDB )

52.02 -0.67 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 20.68 20.84 20.30 20.30 22,759 -0.24(-1.18%)
Oct 30, 2003 20.91 20.75 20.49 20.54 26,915 -0.37(-1.76%)
Oct 29, 2003 20.34 20.91 20.31 20.91 43,467 +0.48(+2.35%)
Oct 28, 2003 20.15 20.45 19.55 20.43 78,812 +0.28(+1.41%)
Oct 27, 2003 19.44 20.16 19.44 20.15 31,952 +0.76(+3.94%)
Oct 24, 2003 19.50 19.75 19.34 19.38 18,855 -0.23(-1.17%)
Oct 23, 2003 19.54 19.77 19.37 19.61 33,392 +0.03(+0.14%)
Oct 22, 2003 20.33 20.33 19.58 19.59 49,800 -0.91(-4.44%)
Oct 21, 2003 20.44 20.63 20.20 20.50 36,155 -0.03(-0.14%)
Oct 20, 2003 20.25 20.54 20.16 20.52 23,835 +0.28(+1.37%)
Oct 17, 2003 20.24 20.64 20.09 20.25 29,907 -0.03(-0.17%)
Oct 16, 2003 19.93 20.39 19.78 20.28 73,058 +0.35(+1.78%)
Oct 15, 2003 20.13 20.21 19.77 19.93 16,408 -0.20(-1.00%)
Oct 14, 2003 20.02 20.17 19.65 20.13 86,848 +0.03(+0.14%)
Oct 13, 2003 19.63 20.43 19.46 20.10 78,992 +0.20(+1.01%)
Oct 10, 2003 19.79 20.03 19.62 19.90 75,097 +0.12(+0.63%)
Oct 09, 2003 19.14 20.09 19.02 19.77 42,603 +0.56(+2.93%)
Oct 08, 2003 19.19 19.22 18.91 19.21 19,574 +0.00(+0.00%)
Oct 07, 2003 19.17 19.24 18.91 19.21 23,984 +0.04(+0.22%)
Oct 06, 2003 18.72 19.18 18.69 19.17 14,928 +0.37(+1.96%)
Oct 03, 2003 18.60 18.84 18.56 18.80 38,261 +0.23(+1.23%)
Oct 02, 2003 18.47 18.72 18.47 18.57 22,165 +0.13(+0.68%)
Oct 01, 2003 18.00 18.58 18.00 18.45 46,541 +0.64(+3.59%)
Sep 30, 2003 18.01 18.06 17.77 17.81 39,058 -0.26(-1.42%)
Sep 29, 2003 17.94 18.06 17.72 18.06 35,735 +0.12(+0.70%)
Sep 26, 2003 17.91 18.08 17.37 17.94 28,707 +0.01(+0.04%)
Sep 25, 2003 18.52 18.56 17.93 17.93 29,418 -0.63(-3.37%)
Sep 24, 2003 19.05 19.05 18.72 18.56 29,978 -0.49(-2.59%)
Sep 23, 2003 19.13 19.15 18.93 19.05 31,305 -0.01(-0.07%)
Sep 22, 2003 19.04 19.13 18.75 19.06 22,269 -0.15(-0.80%)
Sep 19, 2003 19.15 19.38 19.12 19.22 53,358 -0.01(-0.07%)
Sep 18, 2003 19.16 19.31 19.02 19.23 29,362 -0.08(-0.40%)
Sep 17, 2003 19.16 19.32 19.16 19.31 44,628 +0.12(+0.62%)
Sep 16, 2003 18.96 19.37 18.83 19.19 20,714 +0.44(+2.33%)
Sep 15, 2003 18.86 19.00 18.75 18.75 15,688 -0.12(-0.63%)
Sep 12, 2003 18.72 19.03 18.60 18.87 23,316 +0.06(+0.30%)
Sep 11, 2003 18.42 18.86 18.42 18.81 24,756 +0.26(+1.42%)
Sep 10, 2003 18.62 18.86 18.46 18.55 66,496 -0.12(-0.67%)
Sep 09, 2003 18.86 18.93 18.68 18.68 45,482 -0.18(-0.96%)
Sep 08, 2003 18.13 18.86 18.13 18.86 51,815 +0.72(+3.95%)
Sep 05, 2003 18.88 19.10 18.14 18.14 30,225 -0.81(-4.29%)
Sep 04, 2003 18.93 19.13 18.55 18.95 31,664 -0.03(-0.18%)
Sep 03, 2003 18.65 19.02 18.65 18.99 55,845 +0.16(+0.85%)
Sep 02, 2003 18.40 18.83 18.40 18.83 52,103 +0.38(+2.03%)
Aug 29, 2003 18.53 18.68 18.40 18.45 16,983 -0.20(-1.08%)
Aug 28, 2003 18.75 18.79 18.49 18.65 29,218 -0.09(-0.48%)
Aug 27, 2003 18.40 18.75 18.40 18.75 40,444 +0.33(+1.81%)
Aug 26, 2003 18.51 18.59 17.93 18.41 56,565 -0.15(-0.82%)
Aug 25, 2003 18.61 18.63 18.41 18.56 36,270 +0.08(+0.45%)
Aug 22, 2003 19.07 19.16 18.24 18.48 30,081 -0.59(-3.10%)
Aug 21, 2003 19.11 19.18 19.07 19.07 15,112 -0.03(-0.18%)
Aug 20, 2003 19.05 19.11 19.04 19.11 18,279 +0.00(+0.00%)
Aug 19, 2003 19.14 19.18 18.90 19.11 25,331 +0.00(+0.00%)
Aug 18, 2003 18.90 19.15 18.90 19.11 101,040 +0.22(+1.14%)
Aug 15, 2003 18.97 19.28 18.89 18.89 17,559 -0.08(-0.40%)
Aug 14, 2003 18.93 19.10 18.84 18.97 97,153 +0.14(+0.74%)
Aug 13, 2003 19.07 19.41 18.73 18.83 20,150 -0.41(-2.13%)
Aug 12, 2003 18.76 19.25 18.70 19.24 57,860 +0.59(+3.17%)
Aug 11, 2003 18.07 18.76 18.07 18.65 50,232 +0.57(+3.15%)
Aug 08, 2003 17.58 18.13 17.58 18.08 30,081 +0.50(+2.85%)
Aug 07, 2003 17.93 18.13 17.47 17.58 21,877 -0.49(-2.73%)
Aug 06, 2003 18.10 18.16 17.81 18.07 29,074 -0.03(-0.15%)
Aug 05, 2003 18.45 18.45 18.10 18.10 25,331 -0.35(-1.88%)
Aug 04, 2003 18.59 18.59 18.13 18.45 48,504 -0.03(-0.19%)
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.