Skip to main content

Independent Bk Corp (NQ: INDB )

52.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 23.00 23.10 22.86 22.91 213,738 -0.02(-0.09%)
Oct 28, 2004 22.93 23.04 22.75 22.93 72,109 -0.05(-0.21%)
Oct 27, 2004 22.75 22.98 22.39 22.98 25,188 +0.26(+1.13%)
Oct 26, 2004 22.52 22.84 22.34 22.72 42,171 +0.07(+0.31%)
Oct 25, 2004 22.46 22.74 22.41 22.65 36,558 +0.19(+0.84%)
Oct 22, 2004 23.03 23.03 22.46 22.46 66,784 -0.54(-2.36%)
Oct 21, 2004 22.59 23.09 22.59 23.00 27,347 +0.08(+0.33%)
Oct 20, 2004 22.67 22.93 22.60 22.93 23,604 +0.17(+0.73%)
Oct 19, 2004 22.93 23.00 22.68 22.76 30,945 -0.17(-0.73%)
Oct 18, 2004 23.11 23.11 22.77 22.93 59,155 -0.25(-1.08%)
Oct 15, 2004 22.34 23.24 22.34 23.18 75,995 +0.83(+3.70%)
Oct 14, 2004 22.45 22.71 22.35 22.35 19,718 -0.15(-0.68%)
Oct 13, 2004 23.07 23.07 22.50 22.50 33,823 -0.35(-1.55%)
Oct 12, 2004 22.55 23.03 22.41 22.86 38,573 +0.22(+0.95%)
Oct 11, 2004 22.75 22.75 22.46 22.64 22,165 +0.11(+0.49%)
Oct 08, 2004 22.50 22.86 22.48 22.53 66,640 +0.12(+0.53%)
Oct 07, 2004 22.27 22.65 22.27 22.41 67,360 +0.02(+0.09%)
Oct 06, 2004 22.41 22.64 22.23 22.39 77,435 +0.03(+0.16%)
Oct 05, 2004 22.30 22.41 22.30 22.36 55,413 +0.06(+0.25%)
Oct 04, 2004 21.80 22.30 21.80 22.30 24,900 +0.15(+0.69%)
Oct 01, 2004 21.54 22.16 21.51 22.15 47,929 +0.67(+3.14%)
Sep 30, 2004 21.26 21.52 20.98 21.48 98,017 +0.27(+1.28%)
Sep 29, 2004 20.86 21.22 20.57 21.20 69,231 +0.39(+1.87%)
Sep 28, 2004 20.43 20.82 20.43 20.82 16,840 +0.51(+2.50%)
Sep 27, 2004 20.55 20.60 20.17 20.31 44,187 -0.36(-1.75%)
Sep 24, 2004 20.77 21.02 20.67 20.67 9,499 -0.01(-0.03%)
Sep 23, 2004 21.11 21.11 20.68 20.68 29,218 -0.31(-1.46%)
Sep 22, 2004 21.54 21.57 20.86 20.98 18,711 -0.70(-3.24%)
Sep 21, 2004 21.42 21.68 21.30 21.68 22,741 +0.50(+2.36%)
Sep 20, 2004 21.49 21.52 21.02 21.18 16,696 -0.36(-1.68%)
Sep 17, 2004 21.59 21.77 21.44 21.54 74,700 -0.09(-0.42%)
Sep 16, 2004 21.61 21.64 21.33 21.64 49,512 +0.03(+0.13%)
Sep 15, 2004 21.62 21.73 21.43 21.61 21,589 +0.12(+0.55%)
Sep 14, 2004 21.68 21.84 21.37 21.49 22,165 -0.26(-1.18%)
Sep 13, 2004 21.68 21.82 21.51 21.75 128,099 +0.06(+0.29%)
Sep 10, 2004 21.13 21.68 21.13 21.68 29,649 +0.15(+0.68%)
Sep 09, 2004 20.94 21.54 20.91 21.54 46,633 +0.52(+2.48%)
Sep 08, 2004 21.33 21.47 20.96 21.02 18,567 -0.30(-1.40%)
Sep 07, 2004 21.12 21.32 20.59 21.32 20,438 +0.16(+0.76%)
Sep 03, 2004 21.14 21.16 20.68 21.16 8,779 +0.01(+0.07%)
Sep 02, 2004 20.48 21.14 20.48 21.14 16,408 +0.47(+2.29%)
Sep 01, 2004 20.41 21.50 20.41 20.67 51,671 -0.19(-0.93%)
Aug 31, 2004 20.77 21.04 20.51 20.86 21,157 +0.25(+1.21%)
Aug 30, 2004 20.63 20.73 20.36 20.61 16,983 -0.31(-1.49%)
Aug 27, 2004 20.61 20.93 20.57 20.93 65,488 +0.24(+1.14%)
Aug 26, 2004 20.69 20.77 20.33 20.69 35,838 -0.16(-0.77%)
Aug 25, 2004 20.32 20.85 20.32 20.85 98,881 +0.60(+2.99%)
Aug 24, 2004 20.36 20.43 20.16 20.25 14,824 +0.24(+1.18%)
Aug 23, 2004 20.36 20.50 20.01 20.01 29,937 -0.49(-2.37%)
Aug 20, 2004 20.36 20.50 20.22 20.50 52,822 +0.32(+1.58%)
Aug 19, 2004 19.90 20.39 19.90 20.18 24,612 +0.25(+1.26%)
Aug 18, 2004 19.52 20.17 19.52 19.93 57,647 +0.12(+0.63%)
Aug 17, 2004 19.80 19.92 19.65 19.80 17,991 +0.28(+1.46%)
Aug 16, 2004 19.11 19.78 18.86 19.52 34,975 +0.46(+2.41%)
Aug 13, 2004 19.11 19.25 18.81 19.06 27,922 +0.23(+1.22%)
Aug 12, 2004 18.55 19.04 18.52 18.83 45,194 -0.17(-0.88%)
Aug 11, 2004 18.84 19.17 18.48 19.00 27,490 -0.33(-1.73%)
Aug 10, 2004 18.75 19.33 18.55 19.33 17,127 +0.71(+3.81%)
Aug 09, 2004 19.09 19.38 18.62 18.62 18,711 -0.14(-0.74%)
Aug 06, 2004 19.11 19.38 18.76 18.76 35,551 -0.42(-2.17%)
Aug 05, 2004 19.31 20.00 19.18 19.18 41,308 -0.44(-2.27%)
Aug 04, 2004 19.51 19.93 19.41 19.62 25,044 -0.07(-0.35%)
Aug 03, 2004 19.73 19.86 19.52 19.69 40,688 -0.18(-0.91%)
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.