Indicators

Independent Bk Corp (NQ: INDB )

51.29 -2.77 (-5.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	20.41	20.70	20.07	20.50	60,838	-0.23(-1.11%)
Feb 25, 2005	20.19	20.77	20.05	20.73	50,137	+0.26(+1.29%)
Feb 24, 2005	19.97	20.51	19.56	20.47	49,642	+0.74(+3.73%)
Feb 23, 2005	19.87	20.12	19.73	19.73	37,007	+0.04(+0.21%)
Feb 22, 2005	19.89	20.70	19.63	19.69	95,818	-0.53(-2.61%)
Feb 18, 2005	20.64	20.70	19.92	20.22	28,288	-0.17(-0.82%)
Feb 17, 2005	20.55	20.98	20.38	20.38	35,951	-0.46(-2.20%)
Feb 16, 2005	20.38	20.84	20.37	20.84	48,906	+0.35(+1.73%)
Feb 15, 2005	20.47	20.83	20.36	20.49	40,683	-0.15(-0.71%)
Feb 14, 2005	20.54	20.76	20.36	20.63	16,517	-0.14(-0.67%)
Feb 11, 2005	20.30	20.91	20.16	20.77	41,940	+0.10(+0.47%)
Feb 10, 2005	20.44	20.75	20.29	20.68	114,382	+0.22(+1.05%)
Feb 09, 2005	21.31	21.40	20.36	20.46	92,546	-0.76(-3.60%)
Feb 08, 2005	21.54	21.54	21.11	21.23	77,468	-0.31(-1.45%)
Feb 07, 2005	21.12	21.54	20.95	21.54	79,234	+0.63(+3.02%)
Feb 04, 2005	20.67	21.06	20.50	20.91	64,431	+0.03(+0.13%)
Feb 03, 2005	20.81	20.89	20.63	20.88	57,900	-0.10(-0.50%)
Feb 02, 2005	20.84	21.00	20.63	20.98	80,113	+0.14(+0.67%)

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.