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, 2018	60.95	61.28	58.91	58.99	80,580	-1.83(-3.00%)
Feb 27, 2018	61.88	62.60	60.82	60.82	74,065	-0.81(-1.31%)
Feb 26, 2018	61.12	61.71	60.57	61.62	58,480	+0.55(+0.90%)
Feb 23, 2018	60.56	61.24	60.31	61.07	46,295	+0.85(+1.41%)
Feb 22, 2018	61.24	61.37	60.14	60.22	42,845	-0.89(-1.46%)
Feb 21, 2018	60.82	62.16	59.84	61.12	61,478	+0.51(+0.84%)
Feb 20, 2018	61.58	62.18	60.52	60.60	79,114	-1.32(-2.13%)
Feb 16, 2018		61.92	61.92	61.92	0	+1.27(+2.10%)
Feb 15, 2018	61.54	61.54	60.86	60.65	61,689	-0.09(-0.14%)
Feb 14, 2018	58.86	60.86	58.86	60.73	75,210	+1.40(+2.36%)
Feb 13, 2018	58.95	59.37	58.65	59.33	39,228	-0.04(-0.07%)
Feb 12, 2018	59.20	59.50	58.48	59.37	93,161	+0.38(+0.65%)
Feb 09, 2018	58.95	59.50	57.42	58.99	146,027	+0.68(+1.17%)
Feb 08, 2018		59.46	58.23	58.31	125,338	-0.72(-1.22%)
Feb 07, 2018	58.35	59.41	58.35	59.03	63,049	+0.25(+0.43%)
Feb 06, 2018	56.95	58.86	56.87	58.78	126,032	-0.55(-0.93%)
Feb 05, 2018	60.44	60.90	58.61	59.33	53,523	-1.70(-2.79%)
Feb 02, 2018	61.03	62.22	60.82	61.03	71,470	-0.30(-0.49%)

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.