Indicators

Independent Bk Corp (NQ: INDB )

50.29 -0.62 (-1.22%)

Streaming Delayed Price Updated: 2:51 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	17.49	17.92	17.49	17.90	23,604	+0.26(+1.45%)
Nov 27, 2002	16.95	17.65	16.89	17.65	59,587	+0.72(+4.27%)
Nov 26, 2002	16.67	17.02	16.56	16.92	35,982	+0.08(+0.50%)
Nov 25, 2002	16.49	16.90	16.39	16.84	26,915	+0.38(+2.32%)
Nov 22, 2002	16.33	16.47	16.15	16.46	21,157	+0.10(+0.59%)
Nov 21, 2002	16.12	16.36	16.12	16.36	14,249	+0.25(+1.55%)
Nov 20, 2002	15.69	16.17	15.69	16.11	37,134	+0.22(+1.36%)
Nov 19, 2002	15.60	15.97	15.60	15.90	31,952	+0.30(+1.92%)
Nov 18, 2002	15.39	15.81	15.31	15.60	42,315	+0.17(+1.13%)
Nov 15, 2002	15.82	15.82	15.39	15.42	23,029	-0.42(-2.63%)
Nov 14, 2002	15.63	15.84	15.24	15.84	33,536	+0.27(+1.74%)
Nov 13, 2002	15.46	15.87	15.42	15.57	31,089	-0.17(-1.05%)
Nov 12, 2002	15.73	15.74	15.26	15.74	8,204	+0.12(+0.76%)
Nov 11, 2002	15.56	15.85	15.32	15.62	41,740	+0.06(+0.36%)
Nov 08, 2002	15.56	15.75	15.38	15.56	22,165	+0.47(+3.13%)
Nov 07, 2002	15.71	15.72	15.09	15.09	41,308	-0.71(-4.49%)
Nov 06, 2002	15.83	15.86	15.49	15.80	50,088	-0.01(-0.04%)
Nov 05, 2002	14.94	15.83	14.94	15.81	141,628	+0.11(+0.71%)
Nov 04, 2002	15.53	15.69	15.34	15.69	21,733	+0.24(+1.53%)

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.