Indicators

Independent Bk Corp (NQ: INDB )

52.95 +0.25 (+0.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	54.71	55.29	52.99	53.07	126,718	-1.55(-2.84%)
Apr 27, 2017	55.96	56.13	54.54	54.62	139,176	-1.13(-2.03%)
Apr 26, 2017	54.79	56.59	54.79	55.75	126,972	+0.59(+1.06%)
Apr 25, 2017	55.21	55.67	55.08	55.17	96,334	+0.42(+0.77%)
Apr 24, 2017	54.66	55.67	54.33	54.75	119,140	+1.01(+1.87%)
Apr 21, 2017	53.36	54.29	52.61	53.74	228,840	-0.63(-1.16%)
Apr 20, 2017	53.03	54.41	52.82	54.37	129,380	+1.68(+3.18%)
Apr 19, 2017	52.23	53.24	52.23	52.69	85,508	+0.75(+1.45%)
Apr 18, 2017	51.81	52.11	51.31	51.94	66,103	-0.21(-0.40%)
Apr 17, 2017	51.19	52.19	50.77	52.15	65,670	+1.09(+2.13%)
Apr 13, 2017	51.65	52.02	50.98	51.06	82,788	-0.84(-1.62%)
Apr 12, 2017	52.65	52.82	51.77	51.90	67,104	-1.01(-1.90%)
Apr 11, 2017	51.69	52.95	51.65	52.90	70,874	+0.92(+1.77%)
Apr 10, 2017	52.19	52.57	51.23	51.98	97,352	-0.04(-0.08%)
Apr 07, 2017	51.98	52.40	51.60	52.02	183,232	-0.25(-0.48%)
Apr 06, 2017	51.98	52.69	51.48	52.27	120,327	+0.21(+0.40%)
Apr 05, 2017	53.66	53.91	51.94	52.07	127,336	-1.26(-2.36%)
Apr 04, 2017	53.11	53.66	52.86	53.32	70,502	+0.00(+0.00%)

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.