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, 2019	73.42	74.05	73.17	73.83	80,404	+0.37(+0.51%)
Feb 27, 2019	72.40	73.46	72.02	73.46	97,440	+1.18(+1.63%)
Feb 26, 2019	72.72	73.39	72.11	72.28	65,672	-0.65(-0.89%)
Feb 25, 2019	73.72	73.83	72.88	72.93	113,493	-0.36(-0.49%)
Feb 22, 2019	72.84	73.70	72.40	73.29	59,034	+0.46(+0.63%)
Feb 21, 2019	73.23	73.30	72.18	72.83	58,860	-0.48(-0.65%)
Feb 20, 2019	71.98	73.34	71.98	73.30	90,631	+1.04(+1.44%)
Feb 19, 2019	71.15	72.57	70.95	72.26	88,123	+0.66(+0.92%)
Feb 15, 2019	70.36	71.78	69.83	71.60	92,472	+1.58(+2.25%)
Feb 14, 2019	70.24	70.40	69.13	70.02	117,595	-0.54(-0.76%)
Feb 13, 2019	70.62	70.90	70.06	70.56	81,342	+0.14(+0.20%)
Feb 12, 2019	70.94	71.26	70.12	70.42	105,321	-0.23(-0.33%)
Feb 11, 2019	70.05	70.66	69.62	70.66	62,663	+1.00(+1.43%)
Feb 08, 2019	70.30	70.93	69.30	69.66	145,972	-0.95(-1.34%)
Feb 07, 2019	70.62	71.12	69.95	70.61	117,406	+0.11(+0.16%)
Feb 06, 2019	69.93	70.54	69.93	70.49	68,555	+0.23(+0.33%)
Feb 05, 2019	70.41	71.10	69.85	70.26	129,536	-0.20(-0.28%)
Feb 04, 2019	69.70	70.58	69.40	70.46	136,297	+0.37(+0.53%)

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.