Skip to main content

Independent Bk Corp (NQ: INDB )

62.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 55.57 56.80 54.94 56.25 278,426 -0.28(-0.49%)
Mar 30, 2020 55.41 57.40 54.38 56.53 322,186 +1.65(+3.01%)
Mar 27, 2020 53.38 56.90 51.42 54.88 344,786 -1.39(-2.47%)
Mar 26, 2020 50.68 56.64 50.68 56.27 317,372 +6.01(+11.96%)
Mar 25, 2020 49.64 52.05 47.67 50.26 460,651 +0.93(+1.88%)
Mar 24, 2020 48.03 50.30 47.50 49.33 524,906 +3.59(+7.85%)
Mar 23, 2020 52.49 52.49 43.77 45.74 372,262 -6.60(-12.62%)
Mar 20, 2020 55.11 58.13 50.10 52.34 609,098 -3.39(-6.09%)
Mar 19, 2020 52.22 57.49 51.27 55.73 428,637 +2.80(+5.30%)
Mar 18, 2020 49.21 54.83 48.91 52.93 461,322 +0.60(+1.14%)
Mar 17, 2020 48.78 53.14 47.74 52.33 632,729 +4.22(+8.76%)
Mar 16, 2020 45.56 51.25 45.10 48.11 411,036 -2.10(-4.18%)
Mar 13, 2020 48.57 50.23 46.46 50.21 352,781 +4.77(+10.50%)
Mar 12, 2020 48.23 50.54 45.28 45.44 397,556 -6.07(-11.78%)
Mar 11, 2020 51.84 53.54 51.12 51.51 197,847 -2.09(-3.90%)
Mar 10, 2020 52.52 53.97 50.00 53.60 225,455 +2.93(+5.79%)
Mar 09, 2020 52.00 54.19 50.56 50.66 263,148 -5.41(-9.65%)
Mar 06, 2020 56.71 58.19 54.55 56.08 245,137 -2.70(-4.59%)
Mar 05, 2020 59.09 59.91 58.34 58.78 307,772 -1.49(-2.48%)
Mar 04, 2020 59.44 60.46 57.92 60.27 263,191 -0.10(-0.16%)
Mar 03, 2020 61.75 62.72 59.97 60.36 189,873 -1.67(-2.69%)
Mar 02, 2020 58.54 62.03 58.20 62.03 234,968 +3.44(+5.86%)
Feb 28, 2020 59.05 60.86 57.55 58.59 260,811 -2.86(-4.66%)
Feb 27, 2020 59.64 62.52 59.37 61.46 307,758 +0.38(+0.63%)
Feb 26, 2020 62.29 62.88 60.92 61.08 137,830 -0.81(-1.30%)
Feb 25, 2020 62.93 63.21 61.43 61.88 205,353 -1.08(-1.72%)
Feb 24, 2020 63.90 64.27 62.84 62.97 77,025 -3.18(-4.80%)
Feb 21, 2020 67.07 67.07 65.86 66.14 127,812 -1.11(-1.65%)
Feb 20, 2020 66.39 67.50 66.39 67.25 121,333 +0.62(+0.92%)
Feb 19, 2020 66.09 67.03 66.00 66.64 167,409 +0.62(+0.93%)
Feb 18, 2020 66.39 66.85 65.54 66.02 138,465 -0.67(-1.00%)
Feb 14, 2020 66.83 67.20 66.33 66.69 119,860 -0.36(-0.53%)
Feb 13, 2020 65.60 67.12 65.45 67.05 112,118 +1.01(+1.52%)
Feb 12, 2020 66.26 66.26 65.45 66.04 116,503 +0.36(+0.55%)
Feb 11, 2020 65.59 66.24 65.47 65.67 175,945 +0.44(+0.68%)
Feb 10, 2020 64.29 65.23 64.24 65.23 184,152 +0.61(+0.94%)
Feb 07, 2020 64.36 65.46 63.98 64.62 119,168 -0.24(-0.37%)
Feb 06, 2020 66.53 66.75 64.75 64.87 118,713 -1.47(-2.22%)
Feb 05, 2020 65.62 66.50 65.49 66.34 139,047 +1.60(+2.47%)
Feb 04, 2020 64.56 65.28 64.16 64.75 118,160 +1.33(+2.09%)
Feb 03, 2020 62.73 63.70 62.73 63.42 202,402 +0.77(+1.23%)
Jan 31, 2020 63.24 63.32 62.42 62.65 161,004 -1.02(-1.61%)
Jan 30, 2020 62.47 63.76 61.74 63.67 122,576 +0.75(+1.20%)
Jan 29, 2020 64.30 64.33 62.76 62.92 182,979 -1.39(-2.16%)
Jan 28, 2020 65.75 65.75 64.15 64.30 141,854 -0.33(-0.51%)
Jan 27, 2020 64.64 65.19 64.41 64.63 123,771 -1.29(-1.96%)
Jan 24, 2020 67.27 67.27 65.38 65.93 124,470 -1.42(-2.11%)
Jan 23, 2020 66.92 67.58 66.43 67.35 153,936 +0.16(+0.23%)
Jan 22, 2020 68.36 68.52 66.95 67.19 121,011 -1.21(-1.76%)
Jan 21, 2020 69.13 69.41 68.11 68.40 208,580 -1.06(-1.52%)
Jan 17, 2020 71.37 71.37 67.84 69.46 385,051 -1.23(-1.74%)
Jan 16, 2020 69.82 70.83 69.50 70.69 147,892 +1.05(+1.51%)
Jan 15, 2020 70.31 70.54 69.29 69.64 160,959 -0.98(-1.39%)
Jan 14, 2020 70.46 71.05 70.06 70.62 188,274 -0.06(-0.09%)
Jan 13, 2020 70.41 70.92 70.14 70.68 129,528 +0.23(+0.32%)
Jan 10, 2020 70.89 71.05 69.63 70.46 204,569 -0.27(-0.38%)
Jan 09, 2020 71.82 71.82 70.65 70.72 190,178 -0.54(-0.75%)
Jan 08, 2020 70.45 71.55 70.45 71.26 225,815 +0.80(+1.13%)
Jan 07, 2020 71.07 71.07 70.15 70.46 89,559 -1.02(-1.42%)
Jan 06, 2020 71.46 71.90 70.85 71.48 111,576 -0.63(-0.88%)
Jan 03, 2020 71.64 72.31 70.85 72.11 194,888 -0.28(-0.38%)
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.