Indicators

Independent Bk Corp (NQ: INDB )

51.97 +0.17 (+0.33%)

Streaming Delayed Price Updated: 3:40 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	21.18	21.53	21.02	21.12	21,589	-0.38(-1.77%)
Feb 26, 2004	20.70	21.60	20.70	21.50	25,763	+0.42(+1.98%)
Feb 25, 2004	20.87	21.08	20.86	21.08	13,961	+0.23(+1.10%)
Feb 24, 2004	21.08	21.08	20.74	20.85	23,029	+0.18(+0.87%)
Feb 23, 2004	21.20	21.50	20.63	20.67	39,005	-0.27(-1.29%)
Feb 20, 2004	21.37	21.41	20.84	20.94	51,383	-0.47(-2.17%)
Feb 19, 2004	21.26	21.49	20.77	21.41	50,232	+0.37(+1.78%)
Feb 18, 2004	21.33	21.50	21.03	21.03	30,945	-0.26(-1.24%)
Feb 17, 2004	21.04	21.51	21.04	21.29	39,725	+0.19(+0.89%)
Feb 13, 2004	21.36	21.55	20.64	21.11	37,422	-0.25(-1.17%)
Feb 12, 2004	21.52	21.71	21.36	21.36	29,074	-0.28(-1.32%)
Feb 11, 2004	21.40	21.87	21.40	21.64	50,951	-0.09(-0.42%)
Feb 10, 2004	21.33	21.73	21.31	21.73	43,179	+0.26(+1.23%)
Feb 09, 2004	21.78	21.78	21.26	21.47	42,891	-0.21(-0.96%)
Feb 06, 2004	21.71	21.95	21.36	21.68	62,754	+0.26(+1.20%)
Feb 05, 2004	21.61	21.73	21.27	21.42	35,838	-0.01(-0.06%)
Feb 04, 2004	21.45	21.77	21.09	21.43	63,042	-0.17(-0.77%)
Feb 03, 2004	21.19	21.83	21.19	21.60	28,066	+0.13(+0.61%)

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.