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 (%)
Sep 30, 2014 28.54 28.63 28.31 28.32 158,316 -0.21(-0.72%)
Sep 29, 2014 28.54 28.73 28.38 28.53 89,538 -0.15(-0.53%)
Sep 26, 2014 28.55 29.13 28.54 28.68 73,878 +0.13(+0.44%)
Sep 25, 2014 28.66 28.67 28.46 28.55 173,393 -0.06(-0.19%)
Sep 24, 2014 28.45 28.69 28.35 28.61 70,847 +0.16(+0.55%)
Sep 23, 2014 28.69 28.92 28.44 28.45 82,770 -0.34(-1.18%)
Sep 22, 2014 28.96 29.22 28.76 28.79 60,201 -0.28(-0.98%)
Sep 19, 2014 29.59 29.90 29.06 29.07 273,794 -0.47(-1.60%)
Sep 18, 2014 29.22 29.80 29.02 29.54 72,557 +0.44(+1.52%)
Sep 17, 2014 29.09 29.35 28.82 29.10 76,321 -0.02(-0.05%)
Sep 16, 2014 29.31 29.43 29.05 29.12 62,265 -0.19(-0.64%)
Sep 15, 2014 29.64 29.64 29.28 29.31 46,467 -0.36(-1.22%)
Sep 12, 2014 29.77 29.99 29.45 29.67 88,574 -0.01(-0.03%)
Sep 11, 2014 29.18 29.75 29.18 29.68 62,655 +0.29(+0.99%)
Sep 10, 2014 29.01 29.45 29.01 29.39 58,733 +0.35(+1.22%)
Sep 09, 2014 29.28 29.28 28.94 29.03 57,324 -0.33(-1.13%)
Sep 08, 2014 29.21 29.39 29.06 29.36 62,487 +0.16(+0.54%)
Sep 05, 2014 29.00 29.26 28.91 29.21 58,899 +0.06(+0.19%)
Sep 04, 2014 29.32 29.45 29.09 29.15 91,990 +0.07(+0.24%)
Sep 03, 2014 29.42 29.42 28.99 29.08 108,190 -0.20(-0.70%)
Sep 02, 2014 29.07 29.37 28.95 29.28 82,226 +0.29(+1.01%)
Aug 29, 2014 28.83 28.99 28.99 28.99 57,133 +0.16(+0.55%)
Aug 28, 2014 29.08 29.08 28.77 28.84 41,401 -0.35(-1.19%)
Aug 27, 2014 29.29 29.29 28.98 29.18 60,658 -0.02(-0.08%)
Aug 26, 2014 29.09 29.26 29.09 29.21 256,108 +0.17(+0.57%)
Aug 25, 2014 29.13 29.14 28.81 29.04 62,690 +0.11(+0.38%)
Aug 22, 2014 28.90 29.06 28.63 28.93 72,300 +0.08(+0.27%)
Aug 21, 2014 28.43 28.99 28.37 28.85 67,181 +0.39(+1.36%)
Aug 20, 2014 28.54 28.60 28.35 28.46 37,553 -0.24(-0.85%)
Aug 19, 2014 28.68 28.94 28.62 28.71 38,152 +0.02(+0.08%)
Aug 18, 2014 28.61 28.86 28.37 28.69 65,760 +0.43(+1.51%)
Aug 15, 2014 28.51 28.51 28.02 28.26 135,821 +0.06(+0.20%)
Aug 14, 2014 28.19 28.19 28.09 28.20 71,380 -0.02(-0.06%)
Aug 13, 2014 28.16 28.27 28.05 28.22 56,477 +0.24(+0.87%)
Aug 12, 2014 27.89 28.13 27.83 27.98 74,403 -0.08(-0.28%)
Aug 11, 2014 27.97 28.27 27.65 28.06 133,775 +0.25(+0.91%)
Aug 08, 2014 27.64 28.01 27.64 27.80 160,391 +0.19(+0.68%)
Aug 07, 2014 28.57 28.57 27.57 27.61 166,639 -0.39(-1.41%)
Aug 06, 2014 28.45 28.45 27.57 28.01 580,010 -0.59(-2.07%)
Aug 05, 2014 28.25 28.81 28.25 28.60 39,433 +0.11(+0.39%)
Aug 04, 2014 28.61 28.61 28.01 28.49 58,184 +0.08(+0.28%)
Aug 01, 2014 28.90 29.47 28.24 28.41 71,406 -0.35(-1.20%)
Jul 31, 2014 28.99 29.29 28.52 28.76 66,574 -0.65(-2.20%)
Jul 30, 2014 29.36 29.54 29.11 29.40 40,454 +0.23(+0.78%)
Jul 29, 2014 29.14 29.45 28.98 29.17 45,046 +0.13(+0.43%)
Jul 28, 2014 29.14 29.14 28.76 29.05 85,351 -0.09(-0.32%)
Jul 25, 2014 29.14 29.21 28.95 29.14 66,498 -0.07(-0.24%)
Jul 24, 2014 29.15 29.44 29.02 29.21 54,494 +0.13(+0.46%)
Jul 23, 2014 28.92 29.15 28.84 29.08 71,216 +0.17(+0.57%)
Jul 22, 2014 28.98 29.47 28.91 28.91 79,441 +0.09(+0.33%)
Jul 21, 2014 28.77 28.95 28.43 28.82 109,145 -0.04(-0.14%)
Jul 18, 2014 27.87 29.18 27.87 28.86 110,645 +0.14(+0.49%)
Jul 17, 2014 29.32 29.34 28.60 28.72 83,670 -0.70(-2.38%)
Jul 16, 2014 30.05 30.05 29.32 29.42 53,414 -0.43(-1.45%)
Jul 15, 2014 30.06 30.12 29.54 29.85 66,926 -0.09(-0.32%)
Jul 14, 2014 30.10 30.15 28.72 29.95 67,369 +0.24(+0.82%)
Jul 11, 2014 29.70 29.96 29.52 29.70 43,364 -0.12(-0.40%)
Jul 10, 2014 29.83 30.13 29.61 29.82 49,253 -0.40(-1.33%)
Jul 09, 2014 30.16 30.52 30.14 30.22 81,707 -0.02(-0.05%)
Jul 08, 2014 30.58 30.60 30.16 30.24 60,848 -0.36(-1.18%)
Jul 07, 2014 30.87 30.87 30.48 30.60 64,818 -0.45(-1.45%)
Jul 03, 2014 30.62 31.05 31.05 31.05 32,883 +0.59(+1.94%)
Jul 02, 2014 30.99 30.99 30.37 30.46 75,411 -0.46(-1.50%)
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.