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, 2016 45.55 45.93 45.35 45.80 118,117 +0.33(+0.73%)
Oct 28, 2016 45.80 45.80 45.02 45.47 110,063 -0.21(-0.45%)
Oct 27, 2016 45.43 45.93 45.43 45.68 88,303 +0.66(+1.48%)
Oct 26, 2016 46.51 46.59 44.97 45.02 85,833 -1.66(-3.56%)
Oct 25, 2016 46.34 46.84 45.72 46.68 139,598 +0.31(+0.67%)
Oct 24, 2016 44.89 46.51 44.81 46.36 130,130 +1.85(+4.15%)
Oct 21, 2016 43.10 44.72 39.45 44.52 69,599 +0.04(+0.09%)
Oct 20, 2016 44.10 44.60 43.73 44.48 75,378 +0.25(+0.56%)
Oct 19, 2016 43.89 44.52 43.89 44.23 79,095 +0.58(+1.33%)
Oct 18, 2016 43.77 43.81 43.40 43.64 67,061 +0.25(+0.57%)
Oct 17, 2016 43.73 43.89 43.35 43.40 51,432 -0.39(-0.89%)
Oct 14, 2016 43.82 44.12 39.45 43.79 60,463 +0.42(+0.98%)
Oct 13, 2016 44.06 44.06 43.05 43.36 94,184 -0.98(-2.21%)
Oct 12, 2016 44.62 44.83 44.23 44.34 63,507 -0.18(-0.41%)
Oct 11, 2016 44.87 45.09 44.18 44.53 52,528 -0.38(-0.85%)
Oct 10, 2016 44.79 45.27 44.47 44.91 70,225 +0.36(+0.80%)
Oct 07, 2016 44.81 44.81 44.28 44.55 103,937 -0.22(-0.48%)
Oct 06, 2016 44.67 44.97 44.37 44.77 61,509 +0.02(+0.04%)
Oct 05, 2016 44.38 45.04 44.38 44.75 75,853 +0.42(+0.94%)
Oct 04, 2016 44.49 44.69 44.08 44.33 76,090 -0.01(-0.02%)
Oct 03, 2016 44.59 44.85 44.11 44.34 97,099 -0.58(-1.29%)
Sep 30, 2016 44.53 45.16 44.17 44.92 118,275 +0.53(+1.20%)
Sep 29, 2016 45.02 45.06 44.33 44.39 67,641 -0.51(-1.15%)
Sep 28, 2016 44.43 44.93 44.28 44.91 71,440 +0.63(+1.43%)
Sep 27, 2016 43.52 44.49 43.45 44.28 96,644 +0.63(+1.45%)
Sep 26, 2016 44.13 44.13 43.60 43.64 184,133 -0.86(-1.92%)
Sep 23, 2016 44.36 44.59 44.02 44.50 77,360 -0.10(-0.22%)
Sep 22, 2016 43.85 44.67 43.85 44.60 88,539 +0.86(+1.96%)
Sep 21, 2016 43.51 43.88 43.34 43.74 102,175 +0.31(+0.72%)
Sep 20, 2016 43.11 43.65 41.99 43.43 99,365 -0.38(-0.87%)
Sep 19, 2016 43.57 44.50 42.92 43.81 66,701 +0.40(+0.93%)
Sep 16, 2016 43.66 43.69 43.09 43.41 193,963 -0.10(-0.23%)
Sep 15, 2016 43.09 43.57 43.03 43.50 48,843 +0.58(+1.35%)
Sep 14, 2016 43.27 43.89 42.87 42.93 66,588 -0.44(-1.01%)
Sep 13, 2016 43.58 43.65 43.04 43.36 69,891 -0.57(-1.30%)
Sep 12, 2016 43.41 43.94 42.90 43.93 77,970 +0.47(+1.08%)
Sep 09, 2016 43.69 44.07 43.40 43.46 83,439 -0.37(-0.85%)
Sep 08, 2016 43.78 44.03 43.52 43.84 71,791 +0.04(+0.09%)
Sep 07, 2016 43.65 43.82 43.18 43.79 106,030 +0.13(+0.30%)
Sep 06, 2016 44.03 44.03 43.03 43.66 97,535 -0.38(-0.86%)
Sep 02, 2016 43.72 44.04 44.04 44.04 112,713 +0.29(+0.66%)
Sep 01, 2016 43.76 43.78 43.05 43.75 103,150 -0.01(-0.02%)
Aug 31, 2016 44.10 44.27 42.18 43.76 232,018 -0.77(-1.73%)
Aug 30, 2016 44.31 44.70 44.19 44.53 55,053 +0.37(+0.84%)
Aug 29, 2016 43.98 44.56 43.88 44.16 75,860 +0.16(+0.36%)
Aug 26, 2016 43.72 44.09 43.28 44.00 50,530 +0.31(+0.72%)
Aug 25, 2016 43.48 43.72 43.31 43.69 41,872 +0.24(+0.55%)
Aug 24, 2016 43.17 43.48 42.70 43.45 43,344 +0.17(+0.40%)
Aug 23, 2016 43.17 43.38 43.17 43.27 47,342 +0.28(+0.65%)
Aug 22, 2016 43.23 43.55 42.86 42.99 89,133 -0.24(-0.55%)
Aug 19, 2016 43.12 43.36 42.81 43.23 85,784 +0.10(+0.23%)
Aug 18, 2016 42.58 43.17 42.51 43.13 59,652 +0.30(+0.69%)
Aug 17, 2016 42.76 43.21 42.76 42.84 85,589 +0.02(+0.06%)
Aug 16, 2016 42.69 43.09 42.54 42.81 62,922 +0.04(+0.10%)
Aug 15, 2016 41.91 42.88 41.91 42.77 77,530 +0.71(+1.69%)
Aug 12, 2016 41.85 42.10 41.68 42.06 29,585 -0.10(-0.24%)
Aug 11, 2016 42.20 42.51 41.37 42.16 65,670 +0.15(+0.35%)
Aug 10, 2016 42.32 42.50 41.51 42.01 89,876 -0.45(-1.07%)
Aug 09, 2016 42.13 42.68 41.59 42.46 48,982 +0.30(+0.71%)
Aug 08, 2016 42.50 42.62 42.02 42.17 39,272 -0.26(-0.60%)
Aug 05, 2016 41.55 42.55 38.61 42.42 92,749 +1.27(+3.09%)
Aug 04, 2016 41.25 41.51 40.83 41.15 29,104 -0.12(-0.30%)
Aug 03, 2016 40.76 41.31 40.76 41.27 59,589 +0.40(+0.99%)
Aug 02, 2016 41.23 41.40 40.80 40.87 63,400 -0.30(-0.72%)
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.