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, 2006	21.68	21.48	20.85	21.05	32,963	-0.63(-2.88%)
Feb 27, 2006	21.40	21.75	21.30	21.68	26,719	+0.28(+1.30%)
Feb 24, 2006	21.01	21.40	20.86	21.40	32,866	+0.20(+0.95%)
Feb 23, 2006	21.14	21.36	21.02	21.20	35,165	-0.05(-0.23%)
Feb 22, 2006	20.99	21.42	20.88	21.25	26,814	+0.30(+1.43%)
Feb 21, 2006	21.01	21.19	20.63	20.95	45,384	-0.10(-0.50%)
Feb 17, 2006	21.19	21.19	20.75	21.05	35,217	-0.03(-0.13%)
Feb 16, 2006	20.63	21.13	20.51	21.08	66,352	+0.28(+1.37%)
Feb 15, 2006	20.48	20.84	20.38	20.79	16,113	+0.13(+0.64%)
Feb 14, 2006	19.94	20.71	19.71	20.66	35,353	+0.79(+3.99%)
Feb 13, 2006	19.92	20.09	19.57	19.87	78,166	-0.21(-1.04%)
Feb 10, 2006	19.97	20.08	19.83	20.08	59,845	-0.07(-0.34%)
Feb 09, 2006	19.98	20.61	19.97	20.15	57,097	+0.03(+0.17%)
Feb 08, 2006	19.99	20.12	19.84	20.11	45,839	+0.30(+1.51%)
Feb 07, 2006	20.60	20.70	19.75	19.82	101,861	-0.78(-3.78%)
Feb 06, 2006	20.77	20.96	20.50	20.59	61,421	-0.28(-1.36%)
Feb 03, 2006	20.17	20.98	20.17	20.88	54,010	+0.55(+2.70%)
Feb 02, 2006	20.54	20.80	20.21	20.33	81,317	-0.34(-1.65%)

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.